KissMeData/347740/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	211300	734158650	2850	2850	2850	2850	4961
3	20240621	211200	734158650	2850	2850	2850	2850	0
4	20240621	211100	734158650	2850	2850	2850	2850	0
5	20240621	211000	734158650	2850	2850	2850	2850	0
6	20240621	210900	734158650	2850	2850	2850	2850	0
7	20240621	210800	734158650	2850	2850	2850	2850	0
8	20240621	210700	734158650	2850	2850	2850	2850	0
9	20240621	210600	734158650	2850	2850	2850	2850	0
10	20240621	210500	734158650	2850	2850	2850	2850	0
11	20240621	210400	734158650	2850	2850	2850	2850	0
12	20240621	210300	734158650	2850	2850	2850	2850	0
13	20240621	210200	734158650	2850	2850	2850	2850	0
14	20240621	210100	734158650	2850	2850	2850	2850	0
15	20240621	210000	734158650	2850	2850	2850	2850	0
16	20240621	205900	734158650	2850	2850	2850	2850	0
17	20240621	205800	734158650	2850	2850	2850	2850	0
18	20240621	205700	734158650	2850	2850	2850	2850	0
19	20240621	205600	734158650	2850	2850	2850	2850	0
20	20240621	205500	734158650	2850	2850	2850	2850	0
21	20240621	205400	734158650	2850	2850	2850	2850	0
22	20240621	205300	734158650	2850	2850	2850	2850	0
23	20240621	205200	734158650	2850	2850	2850	2850	0
24	20240621	205100	734158650	2850	2850	2850	2850	0
25	20240621	205000	734158650	2850	2850	2850	2850	0
26	20240621	204900	734158650	2850	2850	2850	2850	0
27	20240621	204800	734158650	2850	2850	2850	2850	0
28	20240621	204700	734158650	2850	2850	2850	2850	0
29	20240621	204600	734158650	2850	2850	2850	2850	0
30	20240621	204500	734158650	2850	2850	2850	2850	0
31	20240621	204400	734158650	2850	2850	2850	2850	0
32	20240621	204300	734158650	2850	2850	2850	2850	4961
33	20240621	204200	734158650	2850	2850	2850	2850	0
34	20240621	204100	734158650	2850	2850	2850	2850	0
35	20240621	204000	734158650	2850	2850	2850	2850	0
36	20240621	203900	734158650	2850	2850	2850	2850	0
37	20240621	203800	734158650	2850	2850	2850	2850	0
38	20240621	203700	734158650	2850	2850	2850	2850	0
39	20240621	203600	734158650	2850	2850	2850	2850	0
40	20240621	203500	734158650	2850	2850	2850	2850	0
41	20240621	203400	734158650	2850	2850	2850	2850	0
42	20240621	203300	734158650	2850	2850	2850	2850	0
43	20240621	203200	734158650	2850	2850	2850	2850	0
44	20240621	203100	734158650	2850	2850	2850	2850	0
45	20240621	203000	734158650	2850	2850	2850	2850	0
46	20240621	202900	734158650	2850	2850	2850	2850	0
47	20240621	202800	734158650	2850	2850	2850	2850	0
48	20240621	202700	734158650	2850	2850	2850	2850	0
49	20240621	202600	734158650	2850	2850	2850	2850	0
50	20240621	202500	734158650	2850	2850	2850	2850	0
51	20240621	202400	734158650	2850	2850	2850	2850	0
52	20240621	202300	734158650	2850	2850	2850	2850	0
53	20240621	202200	734158650	2850	2850	2850	2850	0
54	20240621	202100	734158650	2850	2850	2850	2850	0
55	20240621	202000	734158650	2850	2850	2850	2850	0
56	20240621	201900	734158650	2850	2850	2850	2850	0
57	20240621	201800	734158650	2850	2850	2850	2850	0
58	20240621	201700	734158650	2850	2850	2850	2850	0
59	20240621	201600	734158650	2850	2850	2850	2850	0
60	20240621	201500	734158650	2850	2850	2850	2850	0
61	20240621	201400	734158650	2850	2850	2850	2850	0
62	20240621	201300	734158650	2850	2850	2850	2850	4961
63	20240621	201200	734158650	2850	2850	2850	2850	0
64	20240621	201100	734158650	2850	2850	2850	2850	0
65	20240621	201000	734158650	2850	2850	2850	2850	0
66	20240621	200900	734158650	2850	2850	2850	2850	0
67	20240621	200800	734158650	2850	2850	2850	2850	0
68	20240621	200700	734158650	2850	2850	2850	2850	0
69	20240621	200600	734158650	2850	2850	2850	2850	0
70	20240621	200500	734158650	2850	2850	2850	2850	0
71	20240621	200400	734158650	2850	2850	2850	2850	0
72	20240621	200300	734158650	2850	2850	2850	2850	0
73	20240621	200200	734158650	2850	2850	2850	2850	0
74	20240621	200100	734158650	2850	2850	2850	2850	0
75	20240621	200000	734158650	2850	2850	2850	2850	0
76	20240621	195900	734158650	2850	2850	2850	2850	0
77	20240621	195800	734158650	2850	2850	2850	2850	0
78	20240621	195700	734158650	2850	2850	2850	2850	0
79	20240621	195600	734158650	2850	2850	2850	2850	0
80	20240621	195500	734158650	2850	2850	2850	2850	0
81	20240621	195400	734158650	2850	2850	2850	2850	0
82	20240621	195300	734158650	2850	2850	2850	2850	0
83	20240621	195200	734158650	2850	2850	2850	2850	0
84	20240621	195100	734158650	2850	2850	2850	2850	0
85	20240621	195000	734158650	2850	2850	2850	2850	0
86	20240621	194900	734158650	2850	2850	2850	2850	0
87	20240621	194800	734158650	2850	2850	2850	2850	0
88	20240621	194700	734158650	2850	2850	2850	2850	0
89	20240621	194600	734158650	2850	2850	2850	2850	0
90	20240621	194500	734158650	2850	2850	2850	2850	0
91	20240621	194400	734158650	2850	2850	2850	2850	0
92	20240621	194300	734158650	2850	2850	2850	2850	4961
93	20240621	194200	734158650	2850	2850	2850	2850	0
94	20240621	194100	734158650	2850	2850	2850	2850	0
95	20240621	194000	734158650	2850	2850	2850	2850	0
96	20240621	193900	734158650	2850	2850	2850	2850	0
97	20240621	193800	734158650	2850	2850	2850	2850	0
98	20240621	193700	734158650	2850	2850	2850	2850	0
99	20240621	193600	734158650	2850	2850	2850	2850	0
100	20240621	193500	734158650	2850	2850	2850	2850	0
101	20240621	193400	734158650	2850	2850	2850	2850	0
102	20240621	193300	734158650	2850	2850	2850	2850	0
103	20240621	193200	734158650	2850	2850	2850	2850	0
104	20240621	193100	734158650	2850	2850	2850	2850	0
105	20240621	193000	734158650	2850	2850	2850	2850	0
106	20240621	192900	734158650	2850	2850	2850	2850	0
107	20240621	192800	734158650	2850	2850	2850	2850	0
108	20240621	192700	734158650	2850	2850	2850	2850	0
109	20240621	192600	734158650	2850	2850	2850	2850	0
110	20240621	192500	734158650	2850	2850	2850	2850	0
111	20240621	192400	734158650	2850	2850	2850	2850	0
112	20240621	192300	734158650	2850	2850	2850	2850	0
113	20240621	192200	734158650	2850	2850	2850	2850	0
114	20240621	192100	734158650	2850	2850	2850	2850	0
115	20240621	192000	734158650	2850	2850	2850	2850	0
116	20240621	191900	734158650	2850	2850	2850	2850	0
117	20240621	191800	734158650	2850	2850	2850	2850	0
118	20240621	191700	734158650	2850	2850	2850	2850	0
119	20240621	191600	734158650	2850	2850	2850	2850	0
120	20240621	191500	734158650	2850	2850	2850	2850	0
121	20240621	191400	734158650	2850	2850	2850	2850	0
122	20240621	191300	734158650	2850	2850	2850	2850	4961
123	20240621	191200	734158650	2850	2850	2850	2850	0
124	20240621	191100	734158650	2850	2850	2850	2850	0
125	20240621	191000	734158650	2850	2850	2850	2850	0
126	20240621	190900	734158650	2850	2850	2850	2850	0
127	20240621	190800	734158650	2850	2850	2850	2850	0
128	20240621	190700	734158650	2850	2850	2850	2850	0
129	20240621	190600	734158650	2850	2850	2850	2850	0
130	20240621	190500	734158650	2850	2850	2850	2850	0
131	20240621	190400	734158650	2850	2850	2850	2850	0
132	20240621	190300	734158650	2850	2850	2850	2850	0
133	20240621	190200	734158650	2850	2850	2850	2850	0
134	20240621	190100	734158650	2850	2850	2850	2850	0
135	20240621	190000	734158650	2850	2850	2850	2850	0
136	20240621	185900	734158650	2850	2850	2850	2850	0
137	20240621	185800	734158650	2850	2850	2850	2850	0
138	20240621	185700	734158650	2850	2850	2850	2850	0
139	20240621	185600	734158650	2850	2850	2850	2850	0
140	20240621	185500	734158650	2850	2850	2850	2850	0
141	20240621	185400	734158650	2850	2850	2850	2850	0
142	20240621	185300	734158650	2850	2850	2850	2850	0
143	20240621	185200	734158650	2850	2850	2850	2850	0
144	20240621	185100	734158650	2850	2850	2850	2850	0
145	20240621	185000	734158650	2850	2850	2850	2850	0
146	20240621	184900	734158650	2850	2850	2850	2850	0
147	20240621	184800	734158650	2850	2850	2850	2850	0
148	20240621	184700	734158650	2850	2850	2850	2850	0
149	20240621	184600	734158650	2850	2850	2850	2850	0
150	20240621	184500	734158650	2850	2850	2850	2850	0
151	20240621	184400	734158650	2850	2850	2850	2850	0
152	20240621	184300	734158650	2850	2850	2850	2850	4961
153	20240621	184200	734158650	2850	2850	2850	2850	0
154	20240621	184100	734158650	2850	2850	2850	2850	0
155	20240621	184000	734158650	2850	2850	2850	2850	0
156	20240621	183900	734158650	2850	2850	2850	2850	0
157	20240621	183800	734158650	2850	2850	2850	2850	0
158	20240621	183700	734158650	2850	2850	2850	2850	0
159	20240621	183600	734158650	2850	2850	2850	2850	0
160	20240621	183500	734158650	2850	2850	2850	2850	0
161	20240621	183400	734158650	2850	2850	2850	2850	0
162	20240621	183300	734158650	2850	2850	2850	2850	0
163	20240621	183200	734158650	2850	2850	2850	2850	0
164	20240621	183100	734158650	2850	2850	2850	2850	0
165	20240621	183000	734158650	2850	2850	2850	2850	0
166	20240621	182900	734158650	2850	2850	2850	2850	0
167	20240621	182800	734158650	2850	2850	2850	2850	0
168	20240621	182700	734158650	2850	2850	2850	2850	0
169	20240621	182600	734158650	2850	2850	2850	2850	0
170	20240621	182500	734158650	2850	2850	2850	2850	0
171	20240621	182400	734158650	2850	2850	2850	2850	0
172	20240621	182300	734158650	2850	2850	2850	2850	0
173	20240621	182200	734158650	2850	2850	2850	2850	0
174	20240621	182100	734158650	2850	2850	2850	2850	0
175	20240621	182000	734158650	2850	2850	2850	2850	0
176	20240621	181900	734158650	2850	2850	2850	2850	0
177	20240621	181800	734158650	2850	2850	2850	2850	0
178	20240621	181700	734158650	2850	2850	2850	2850	0
179	20240621	181600	734158650	2850	2850	2850	2850	0
180	20240621	181500	734158650	2850	2850	2850	2850	0
181	20240621	181400	734158650	2850	2850	2850	2850	0
182	20240621	181300	734158650	2850	2850	2850	2850	4961
183	20240621	181200	734158650	2850	2850	2850	2850	0
184	20240621	181100	734158650	2850	2850	2850	2850	0
185	20240621	181000	734158650	2850	2850	2850	2850	0
186	20240621	180900	734158650	2850	2850	2850	2850	0
187	20240621	180800	734158650	2850	2850	2850	2850	0
188	20240621	180700	734158650	2850	2850	2850	2850	0
189	20240621	180600	734158650	2850	2850	2850	2850	0
190	20240621	180500	734158650	2850	2850	2850	2850	0
191	20240621	180400	734158650	2850	2850	2850	2850	0
192	20240621	180300	734158650	2850	2850	2850	2850	0
193	20240621	180200	734158650	2850	2850	2850	2850	0
194	20240621	180100	734158650	2850	2850	2850	2850	0
195	20240621	180000	734158650	2850	2850	2850	2850	0
196	20240621	175900	734158650	2850	2850	2850	2850	0
197	20240621	175800	734158650	2850	2850	2850	2850	0
198	20240621	175700	734158650	2850	2850	2850	2850	0
199	20240621	175600	734158650	2850	2850	2850	2850	0
200	20240621	175500	734158650	2850	2850	2850	2850	0
201	20240621	175400	734158650	2850	2850	2850	2850	0
202	20240621	175300	734158650	2850	2850	2850	2850	0
203	20240621	175200	734158650	2850	2850	2850	2850	0
204	20240621	175100	734158650	2850	2850	2850	2850	0
205	20240621	175000	734158650	2850	2850	2850	2850	0
206	20240621	174900	734158650	2850	2850	2850	2850	0
207	20240621	174800	734158650	2850	2850	2850	2850	0
208	20240621	174700	734158650	2850	2850	2850	2850	0
209	20240621	174600	734158650	2850	2850	2850	2850	0
210	20240621	174500	734158650	2850	2850	2850	2850	0
211	20240621	174400	734158650	2850	2850	2850	2850	0
212	20240621	174300	734158650	2850	2850	2850	2850	4961
213	20240621	174200	734158650	2850	2850	2850	2850	0
214	20240621	174100	734158650	2850	2850	2850	2850	0
215	20240621	174000	734158650	2850	2850	2850	2850	0
216	20240621	173900	734158650	2850	2850	2850	2850	0
217	20240621	173800	734158650	2850	2850	2850	2850	0
218	20240621	173700	734158650	2850	2850	2850	2850	0
219	20240621	173600	734158650	2850	2850	2850	2850	0
220	20240621	173500	734158650	2850	2850	2850	2850	0
221	20240621	173400	734158650	2850	2850	2850	2850	0
222	20240621	173300	734158650	2850	2850	2850	2850	0
223	20240621	173200	734158650	2850	2850	2850	2850	0
224	20240621	173100	734158650	2850	2850	2850	2850	0
225	20240621	173000	734158650	2850	2850	2850	2850	0
226	20240621	172900	734158650	2850	2850	2850	2850	0
227	20240621	172800	734158650	2850	2850	2850	2850	0
228	20240621	172700	734158650	2850	2850	2850	2850	0
229	20240621	172600	734158650	2850	2850	2850	2850	0
230	20240621	172500	734158650	2850	2850	2850	2850	0
231	20240621	172400	734158650	2850	2850	2850	2850	0
232	20240621	172300	734158650	2850	2850	2850	2850	0
233	20240621	172200	734158650	2850	2850	2850	2850	0
234	20240621	172100	734158650	2850	2850	2850	2850	0
235	20240621	172000	734158650	2850	2850	2850	2850	0
236	20240621	171900	734158650	2850	2850	2850	2850	0
237	20240621	171800	734158650	2850	2850	2850	2850	0
238	20240621	171700	734158650	2850	2850	2850	2850	0
239	20240621	171600	734158650	2850	2850	2850	2850	0
240	20240621	171500	734158650	2850	2850	2850	2850	0
241	20240621	171400	734158650	2850	2850	2850	2850	0
242	20240621	171300	734158650	2850	2850	2850	2850	4961
243	20240621	171200	734158650	2850	2850	2850	2850	0
244	20240621	171100	734158650	2850	2850	2850	2850	0
245	20240621	171000	734158650	2850	2850	2850	2850	0
246	20240621	170900	734158650	2850	2850	2850	2850	0
247	20240621	170800	734158650	2850	2850	2850	2850	0
248	20240621	170700	734158650	2850	2850	2850	2850	0
249	20240621	170600	734158650	2850	2850	2850	2850	0
250	20240621	170500	734158650	2850	2850	2850	2850	0
251	20240621	170400	734158650	2850	2850	2850	2850	0
252	20240621	170300	734158650	2850	2850	2850	2850	0
253	20240621	170200	734158650	2850	2850	2850	2850	0
254	20240621	170100	734158650	2850	2850	2850	2850	0
255	20240621	170000	734158650	2850	2850	2850	2850	0
256	20240621	165900	734158650	2850	2850	2850	2850	0
257	20240621	165800	734158650	2850	2850	2850	2850	0
258	20240621	165700	734158650	2850	2850	2850	2850	0
259	20240621	165600	734158650	2850	2850	2850	2850	0
260	20240621	165500	734158650	2850	2850	2850	2850	0
261	20240621	165400	734158650	2850	2850	2850	2850	0
262	20240621	165300	734158650	2850	2850	2850	2850	0
263	20240621	165200	734158650	2850	2850	2850	2850	0
264	20240621	165100	734158650	2850	2850	2850	2850	0
265	20240621	165000	734158650	2850	2850	2850	2850	0
266	20240621	164900	734158650	2850	2850	2850	2850	0
267	20240621	164800	734158650	2850	2850	2850	2850	0
268	20240621	164700	734158650	2850	2850	2850	2850	0
269	20240621	164600	734158650	2850	2850	2850	2850	0
270	20240621	164500	734158650	2850	2850	2850	2850	0
271	20240621	164400	734158650	2850	2850	2850	2850	0
272	20240621	164300	734158650	2850	2850	2850	2850	4961
273	20240621	164200	734158650	2850	2850	2850	2850	0
274	20240621	164100	734158650	2850	2850	2850	2850	0
275	20240621	164000	734158650	2850	2850	2850	2850	0
276	20240621	163900	734158650	2850	2850	2850	2850	0
277	20240621	163800	734158650	2850	2850	2850	2850	0
278	20240621	163700	734158650	2850	2850	2850	2850	0
279	20240621	163600	734158650	2850	2850	2850	2850	0
280	20240621	163500	734158650	2850	2850	2850	2850	0
281	20240621	163400	734158650	2850	2850	2850	2850	0
282	20240621	163300	734158650	2850	2850	2850	2850	0
283	20240621	163200	734158650	2850	2850	2850	2850	0
284	20240621	163100	734158650	2850	2850	2850	2850	0
285	20240621	163000	734158650	2850	2850	2850	2850	0
286	20240621	162900	734158650	2850	2850	2850	2850	0
287	20240621	162800	734158650	2850	2850	2850	2850	0
288	20240621	162700	734158650	2850	2850	2850	2850	0
289	20240621	162600	734158650	2850	2850	2850	2850	0
290	20240621	162500	734158650	2850	2850	2850	2850	0
291	20240621	162400	734158650	2850	2850	2850	2850	0
292	20240621	162300	734158650	2850	2850	2850	2850	0
293	20240621	162200	734158650	2850	2850	2850	2850	0
294	20240621	162100	734158650	2850	2850	2850	2850	0
295	20240621	162000	734158650	2850	2850	2850	2850	0
296	20240621	161900	734158650	2850	2850	2850	2850	0
297	20240621	161800	734158650	2850	2850	2850	2850	0
298	20240621	161700	734158650	2850	2850	2850	2850	0
299	20240621	161600	734158650	2850	2850	2850	2850	0
300	20240621	161500	734158650	2850	2850	2850	2850	0
301	20240621	161400	734158650	2850	2850	2850	2850	0
302	20240621	161300	734158650	2850	2850	2850	2850	4961
303	20240621	161200	734158650	2850	2850	2850	2850	0
304	20240621	161100	734158650	2850	2850	2850	2850	0
305	20240621	161000	734158650	2850	2850	2850	2850	0
306	20240621	160900	734158650	2850	2850	2850	2850	0
307	20240621	160800	734158650	2850	2850	2850	2850	0
308	20240621	160700	734158650	2850	2850	2850	2850	0
309	20240621	160600	734158650	2850	2850	2850	2850	0
310	20240621	160500	734158650	2850	2850	2850	2850	0
311	20240621	160400	734158650	2850	2850	2850	2850	0
312	20240621	160300	734158650	2850	2850	2850	2850	0
313	20240621	160200	734158650	2850	2850	2850	2850	0
314	20240621	160100	734158650	2850	2850	2850	2850	0
315	20240621	160000	734158650	2850	2850	2850	2850	0
316	20240621	155900	734158650	2850	2850	2850	2850	0
317	20240621	155800	734158650	2850	2850	2850	2850	0
318	20240621	155700	734158650	2850	2850	2850	2850	0
319	20240621	155600	734158650	2850	2850	2850	2850	0
320	20240621	155500	734158650	2850	2850	2850	2850	0
321	20240621	155400	734158650	2850	2850	2850	2850	0
322	20240621	155300	734158650	2850	2850	2850	2850	0
323	20240621	155200	734158650	2850	2850	2850	2850	0
324	20240621	155100	734158650	2850	2850	2850	2850	0
325	20240621	155000	734158650	2850	2850	2850	2850	0
326	20240621	154900	734158650	2850	2850	2850	2850	0
327	20240621	154800	734158650	2850	2850	2850	2850	0
328	20240621	154700	734158650	2850	2850	2850	2850	0
329	20240621	154600	734158650	2850	2850	2850	2850	0
330	20240621	154500	734158650	2850	2850	2850	2850	0
331	20240621	154400	734158650	2850	2850	2850	2850	0
332	20240621	154300	734158650	2850	2850	2850	2850	4961
333	20240621	154200	734158650	2850	2850	2850	2850	0
334	20240621	154100	734158650	2850	2850	2850	2850	0
335	20240621	154000	734158650	2850	2850	2850	2850	0
336	20240621	153900	734158650	2850	2850	2850	2850	0
337	20240621	153800	734158650	2850	2850	2850	2850	0
338	20240621	153700	734158650	2850	2850	2850	2850	0
339	20240621	153600	734158650	2850	2850	2850	2850	0
340	20240621	153500	734158650	2850	2850	2850	2850	0
341	20240621	153400	734158650	2850	2850	2850	2850	0
342	20240621	153300	734158650	2850	2850	2850	2850	0
343	20240621	153200	734158650	2850	2850	2850	2850	0
344	20240621	153100	734158650	2850	2850	2850	2850	0
345	20240621	153000	734158650	2850	2850	2850	2850	4961
346	20240621	152900	720019800	2850	2850	2850	2850	0
347	20240621	152800	720019800	2850	2850	2850	2850	0
348	20240621	152700	720019800	2850	2850	2850	2850	0
349	20240621	152600	720019800	2850	2850	2850	2850	0
350	20240621	152500	720019800	2850	2850	2850	2850	0
351	20240621	152400	720019800	2850	2850	2850	2850	0
352	20240621	152300	720019800	2850	2850	2850	2850	0
353	20240621	152200	720019800	2850	2850	2850	2850	0
354	20240621	152100	720019800	2850	2850	2850	2850	0
355	20240621	152000	720019800	2850	2850	2850	2850	0
356	20240621	151900	720019800	2850	2840	2850	2825	3167
357	20240621	151800	711030530	2840	2840	2845	2835	241
358	20240621	151700	710346535	2845	2840	2845	2840	11
359	20240621	151600	710315290	2845	2830	2850	2830	251
360	20240621	151500	709602165	2830	2825	2840	2825	1414
361	20240621	151400	705604065	2830	2830	2830	2830	706
362	20240621	151300	703606085	2850	2850	2850	2850	0
363	20240621	151200	703606085	2850	2840	2850	2830	797
364	20240621	151100	701349455	2850	2850	2850	2850	0
365	20240621	151000	701349455	2850	2835	2850	2835	442
366	20240621	150900	700092290	2850	2835	2850	2835	21
367	20240621	150800	700032740	2850	2850	2850	2850	61
368	20240621	150700	699858890	2835	2835	2850	2835	373
369	20240621	150600	698801420	2850	2850	2850	2850	0
370	20240621	150500	698801420	2850	2850	2850	2830	4101
371	20240621	150400	687177410	2850	2850	2850	2850	0
372	20240621	150300	687177410	2850	2850	2850	2850	279
373	20240621	150200	686382260	2850	2850	2850	2850	100
374	20240621	150100	686097260	2850	2850	2850	2850	1
375	20240621	150000	686094410	2850	2845	2850	2845	380
376	20240621	145900	685013295	2850	2850	2850	2850	0
377	20240621	145800	685013295	2850	2850	2850	2850	1
378	20240621	145700	685010445	2860	2860	2860	2860	0
379	20240621	145600	685010445	2860	2860	2860	2860	0
380	20240621	145500	685010445	2860	2860	2860	2860	1
381	20240621	145400	685007585	2855	2850	2855	2850	82
382	20240621	145300	684773880	2845	2845	2845	2845	1047
383	20240621	145200	681795165	2850	2850	2850	2845	27
384	20240621	145100	681718340	2850	2850	2850	2850	0
385	20240621	145000	681718340	2850	2850	2850	2850	1
386	20240621	144900	681715490	2850	2850	2850	2850	0
387	20240621	144800	681715490	2850	2850	2850	2850	1
388	20240621	144700	681712640	2855	2855	2855	2855	0
389	20240621	144600	681712640	2855	2855	2860	2845	649
390	20240621	144500	679864220	2860	2845	2860	2845	6
391	20240621	144400	679847135	2860	2860	2860	2860	3215
392	20240621	144300	670652235	2860	2855	2865	2855	991
393	20240621	144200	667818545	2850	2845	2850	2845	1241
394	20240621	144100	664282450	2835	2835	2835	2835	2
395	20240621	144000	664276780	2845	2840	2845	2825	3305
396	20240621	143900	654930790	2845	2845	2845	2845	0
397	20240621	143800	654930790	2845	2840	2845	2840	509
398	20240621	143700	653485225	2850	2850	2850	2850	1
399	20240621	143600	653482375	2850	2845	2850	2840	403
400	20240621	143500	652337830	2850	2845	2850	2845	127
401	20240621	143400	651976510	2845	2840	2845	2840	10
402	20240621	143300	651948100	2845	2835	2845	2835	5
403	20240621	143200	651933915	2845	2840	2845	2835	96
404	20240621	143100	651661740	2850	2835	2850	2835	38
405	20240621	143000	651553995	2850	2850	2850	2850	1
406	20240621	142900	651551145	2850	2845	2850	2830	1555
407	20240621	142800	647149845	2855	2855	2855	2855	1
408	20240621	142700	647146990	2860	2840	2860	2840	316
409	20240621	142600	646249530	2860	2840	2860	2840	91
410	20240621	142500	645991070	2860	2840	2860	2840	11
411	20240621	142400	645959810	2865	2845	2870	2840	762
412	20240621	142300	643786510	2845	2845	2845	2845	360
413	20240621	142200	642762310	2845	2840	2845	2840	37
414	20240621	142100	642657220	2840	2840	2840	2825	12
415	20240621	142000	642623155	2840	2835	2840	2830	3241
416	20240621	141900	633449905	2840	2830	2840	2815	8977
417	20240621	141800	608107525	2835	2840	2840	2835	17
418	20240621	141700	608059280	2840	2840	2840	2840	0
419	20240621	141600	608059280	2840	2840	2840	2840	0
420	20240621	141500	608059280	2840	2840	2840	2840	1
421	20240621	141400	608056440	2825	2845	2845	2820	10938
422	20240621	141300	577143890	2850	2850	2850	2850	1
423	20240621	141200	577141040	2835	2845	2855	2835	10091
424	20240621	141100	548504430	2855	2855	2855	2855	0
425	20240621	141000	548504430	2855	2850	2855	2850	38
426	20240621	140900	548396125	2855	2860	2860	2855	22
427	20240621	140800	548333305	2845	2845	2860	2845	755
428	20240621	140700	546185000	2860	2860	2860	2860	1
429	20240621	140600	546182140	2840	2855	2855	2840	5507
430	20240621	140500	530527090	2870	2865	2870	2850	5008
431	20240621	140400	516230895	2865	2880	2880	2865	2050
432	20240621	140300	510356820	2880	2885	2885	2870	1244
433	20240621	140200	506777090	2895	2890	2895	2885	692
434	20240621	140100	504776420	2895	2895	2895	2895	0
435	20240621	140000	504776420	2895	2895	2895	2885	123
436	20240621	135900	504421545	2885	2895	2905	2880	469
437	20240621	135800	503070095	2905	2910	2910	2895	777
438	20240621	135700	500819065	2905	2915	2915	2905	351
439	20240621	135600	499797645	2915	2915	2915	2905	3086
440	20240621	135500	490820880	2910	2930	2940	2910	1017
441	20240621	135400	487847805	2945	2925	2945	2920	5929
442	20240621	135300	470468915	2920	2925	2950	2920	15200
443	20240621	135200	425879620	2925	2870	2925	2870	9654
444	20240621	135100	397945070	2870	2870	2870	2870	661
445	20240621	135000	396048000	2870	2865	2870	2865	24
446	20240621	134900	395979170	2875	2870	2875	2870	1001
447	20240621	134800	393106295	2870	2870	2870	2870	1000
448	20240621	134700	390236295	2870	2870	2870	2870	0
449	20240621	134600	390236295	2870	2860	2870	2860	502
450	20240621	134500	388800565	2870	2870	2870	2870	1070
451	20240621	134400	385729665	2870	2870	2870	2870	571
452	20240621	134300	384090895	2870	2870	2870	2870	19
453	20240621	134200	384036365	2870	2860	2870	2860	1061
454	20240621	134100	381001755	2860	2860	2860	2860	0
455	20240621	134000	381001755	2860	2860	2860	2860	0
456	20240621	133900	381001755	2860	2860	2860	2860	0
457	20240621	133800	381001755	2860	2855	2860	2850	102
458	20240621	133700	380711015	2855	2850	2860	2850	384
459	20240621	133600	379614695	2860	2860	2860	2860	649
460	20240621	133500	377758555	2860	2860	2860	2860	0
461	20240621	133400	377758555	2860	2860	2860	2860	0
462	20240621	133300	377758555	2860	2850	2860	2850	260
463	20240621	133200	377017455	2850	2850	2850	2850	384
464	20240621	133100	375923055	2850	2850	2850	2850	0
465	20240621	133000	375923055	2850	2850	2850	2850	0
466	20240621	132900	375923055	2850	2850	2850	2850	0
467	20240621	132800	375923055	2850	2850	2850	2850	0
468	20240621	132700	375923055	2850	2855	2860	2850	1416
469	20240621	132600	371887420	2850	2860	2860	2850	1014
470	20240621	132500	368997395	2860	2860	2860	2860	349
471	20240621	132400	367999255	2860	2850	2860	2850	706
472	20240621	132300	365986805	2860	2855	2860	2855	69
473	20240621	132200	365789785	2855	2855	2855	2855	746
474	20240621	132100	363659955	2855	2860	2860	2855	4527
475	20240621	132000	350725120	2860	2860	2860	2860	471
476	20240621	131900	349378060	2870	2870	2870	2870	0
477	20240621	131800	349378060	2870	2870	2870	2870	0
478	20240621	131700	349378060	2870	2870	2870	2870	0
479	20240621	131600	349378060	2870	2860	2870	2860	35
480	20240621	131500	349277620	2870	2870	2870	2870	9
481	20240621	131400	349251790	2865	2865	2865	2865	0
482	20240621	131300	349251790	2865	2865	2865	2865	0
483	20240621	131200	349251790	2865	2870	2870	2865	1161
484	20240621	131100	345925520	2870	2870	2870	2870	0
485	20240621	131000	345925520	2870	2870	2870	2870	48
486	20240621	130900	345787760	2870	2870	2870	2870	0
487	20240621	130800	345787760	2870	2870	2870	2870	0
488	20240621	130700	345787760	2870	2870	2870	2870	0
489	20240621	130600	345787760	2870	2870	2870	2870	385
490	20240621	130500	344682810	2865	2865	2865	2865	29
491	20240621	130400	344599725	2865	2865	2865	2865	0
492	20240621	130300	344599725	2865	2865	2865	2865	16
493	20240621	130200	344553885	2865	2865	2865	2865	3
494	20240621	130100	344545290	2865	2865	2865	2865	1400
495	20240621	130000	340534290	2870	2870	2870	2870	1
496	20240621	125900	340531420	2875	2875	2875	2875	0
497	20240621	125800	340531420	2875	2870	2875	2870	30
498	20240621	125700	340445275	2875	2875	2875	2875	1
499	20240621	125600	340442400	2870	2870	2870	2870	100
500	20240621	125500	340155400	2880	2880	2880	2880	0
501	20240621	125400	340155400	2880	2880	2880	2880	31
502	20240621	125300	340066120	2870	2870	2870	2870	1
503	20240621	125200	340063250	2880	2880	2880	2880	0
504	20240621	125100	340063250	2880	2870	2880	2870	427
505	20240621	125000	338834435	2870	2870	2870	2870	0
506	20240621	124900	338834435	2870	2865	2870	2865	867
507	20240621	124800	336350375	2870	2870	2870	2870	0
508	20240621	124700	336350375	2870	2870	2870	2870	0
509	20240621	124600	336350375	2870	2870	2870	2870	542
510	20240621	124500	334794835	2870	2870	2870	2870	5
511	20240621	124400	334780485	2870	2870	2870	2870	0
512	20240621	124300	334780485	2870	2870	2870	2870	43
513	20240621	124200	334657075	2870	2870	2870	2870	0
514	20240621	124100	334657075	2870	2870	2870	2870	479
515	20240621	124000	333282345	2870	2870	2870	2870	0
516	20240621	123900	333282345	2870	2870	2870	2870	0
517	20240621	123800	333282345	2870	2875	2875	2870	650
518	20240621	123700	331416595	2875	2875	2875	2875	11
519	20240621	123600	331384970	2875	2875	2875	2875	0
520	20240621	123500	331384970	2875	2875	2875	2875	300
521	20240621	123400	330522470	2880	2880	2880	2880	0
522	20240621	123300	330522470	2880	2880	2880	2880	5
523	20240621	123200	330508070	2885	2885	2885	2885	0
524	20240621	123100	330508070	2885	2885	2885	2885	0
525	20240621	123000	330508070	2885	2885	2885	2885	0
526	20240621	122900	330508070	2885	2885	2885	2885	0
527	20240621	122800	330508070	2885	2880	2885	2875	76
528	20240621	122700	330289240	2880	2880	2880	2880	0
529	20240621	122600	330289240	2880	2880	2880	2880	45
530	20240621	122500	330159640	2885	2885	2885	2885	1
531	20240621	122400	330156755	2880	2880	2880	2880	583
532	20240621	122300	328477715	2885	2885	2885	2885	0
533	20240621	122200	328477715	2885	2885	2885	2885	173
534	20240621	122100	327978610	2895	2895	2895	2895	0
535	20240621	122000	327978610	2895	2895	2895	2895	0
536	20240621	121900	327978610	2895	2895	2895	2895	0
537	20240621	121800	327978610	2895	2885	2895	2885	6
538	20240621	121700	327961290	2890	2890	2890	2890	1
539	20240621	121600	327958400	2885	2880	2885	2880	145
540	20240621	121500	327540575	2885	2885	2885	2885	0
541	20240621	121400	327540575	2885	2885	2885	2885	0
542	20240621	121300	327540575	2885	2880	2885	2880	21
543	20240621	121200	327480090	2885	2885	2885	2885	56
544	20240621	121100	327318530	2890	2890	2890	2890	6
545	20240621	121000	327301190	2895	2895	2895	2895	0
546	20240621	120900	327301190	2895	2895	2895	2895	0
547	20240621	120800	327301190	2895	2895	2895	2895	0
548	20240621	120700	327301190	2895	2895	2895	2895	0
549	20240621	120600	327301190	2895	2895	2895	2895	0
550	20240621	120500	327301190	2895	2895	2895	2895	0
551	20240621	120400	327301190	2895	2895	2895	2895	1
552	20240621	120300	327298295	2895	2895	2895	2895	0
553	20240621	120200	327298295	2895	2895	2895	2895	0
554	20240621	120100	327298295	2895	2885	2895	2880	273
555	20240621	120000	326511890	2880	2880	2880	2880	0
556	20240621	115900	326511890	2880	2880	2880	2880	0
557	20240621	115800	326511890	2880	2890	2890	2880	1374
558	20240621	115700	322543755	2900	2900	2900	2900	30
559	20240621	115600	322456755	2900	2900	2900	2900	0
560	20240621	115500	322456755	2900	2900	2900	2900	10
561	20240621	115400	322427755	2900	2895	2900	2895	146
562	20240621	115300	322004610	2900	2900	2900	2900	113
563	20240621	115200	321676910	2895	2900	2900	2895	200
564	20240621	115100	321097410	2900	2900	2900	2900	0
565	20240621	115000	321097410	2900	2900	2900	2900	0
566	20240621	114900	321097410	2900	2900	2900	2900	50
567	20240621	114800	320952410	2900	2890	2900	2890	2
568	20240621	114700	320946620	2890	2890	2890	2890	175
569	20240621	114600	320440870	2900	2900	2900	2900	10
570	20240621	114500	320411870	2900	2900	2900	2900	0
571	20240621	114400	320411870	2900	2890	2900	2890	51
572	20240621	114300	320264470	2905	2905	2905	2905	0
573	20240621	114200	320264470	2905	2905	2905	2905	0
574	20240621	114100	320264470	2905	2905	2905	2905	0
575	20240621	114000	320264470	2905	2895	2905	2890	964
576	20240621	113900	317477040	2910	2910	2910	2910	0
577	20240621	113800	317477040	2910	2905	2910	2905	802
578	20240621	113700	315147225	2905	2905	2905	2905	0
579	20240621	113600	315147225	2905	2900	2905	2895	40
580	20240621	113500	315031355	2905	2905	2905	2905	75
581	20240621	113400	314813480	2905	2905	2905	2905	0
582	20240621	113300	314813480	2905	2905	2905	2905	183
583	20240621	113200	314281865	2905	2905	2905	2905	0
584	20240621	113100	314281865	2905	2900	2905	2900	16
585	20240621	113000	314235460	2905	2895	2905	2895	107
586	20240621	112900	313925675	2910	2900	2910	2900	21
587	20240621	112800	313864765	2910	2910	2910	2910	0
588	20240621	112700	313864765	2910	2910	2910	2910	0
589	20240621	112600	313864765	2910	2890	2910	2890	294
590	20240621	112500	313015085	2910	2905	2910	2890	1038
591	20240621	112400	310014735	2905	2905	2905	2905	0
592	20240621	112300	310014735	2905	2905	2905	2905	1
593	20240621	112200	310011830	2885	2910	2910	2885	5100
594	20240621	112100	295250920	2920	2920	2920	2920	12
595	20240621	112000	295215880	2920	2920	2920	2920	0
596	20240621	111900	295215880	2920	2920	2920	2920	0
597	20240621	111800	295215880	2920	2920	2920	2920	0
598	20240621	111700	295215880	2920	2920	2920	2920	94
599	20240621	111600	294941400	2920	2920	2920	2920	2
600	20240621	111500	294935560	2910	2905	2915	2905	156
601	20240621	111400	294481720	2920	2920	2920	2920	0
602	20240621	111300	294481720	2920	2910	2920	2910	11
603	20240621	111200	294449700	2920	2915	2920	2910	82
604	20240621	111100	294210960	2920	2925	2925	2920	88
605	20240621	111000	293953660	2925	2920	2930	2900	2062
606	20240621	110900	287927920	2915	2915	2915	2915	150
607	20240621	110800	287490670	2920	2920	2920	2920	424
608	20240621	110700	286252590	2920	2920	2920	2920	100
609	20240621	110600	285960590	2920	2920	2920	2920	611
610	20240621	110500	284176470	2920	2920	2920	2920	690
611	20240621	110400	282161670	2920	2920	2920	2920	30
612	20240621	110300	282074070	2920	2920	2920	2905	436
613	20240621	110200	280807460	2910	2910	2910	2910	320
614	20240621	110100	279876260	2920	2920	2920	2920	178
615	20240621	110000	279356500	2920	2920	2920	2905	55
616	20240621	105900	279196230	2920	2925	2925	2920	50
617	20240621	105800	279050130	2925	2920	2925	2900	2021
618	20240621	105700	273149165	2900	2905	2925	2900	10002
619	20240621	105600	243983320	2905	2900	2905	2895	135
620	20240621	105500	243592065	2905	2905	2905	2900	521
621	20240621	105400	242079670	2905	2895	2905	2895	207
622	20240621	105300	241480390	2900	2900	2900	2900	20
623	20240621	105200	241422390	2900	2900	2900	2900	350
624	20240621	105100	240407390	2905	2905	2905	2905	73
625	20240621	105000	240195325	2905	2905	2905	2905	0
626	20240621	104900	240195325	2905	2895	2905	2895	6
627	20240621	104800	240177945	2905	2895	2905	2895	878
628	20240621	104700	237634625	2905	2905	2905	2900	1273
629	20240621	104600	233942910	2900	2910	2910	2900	727
630	20240621	104500	231834505	2910	2900	2910	2900	1042
631	20240621	104400	228812685	2910	2905	2910	2905	2003
632	20240621	104300	222993960	2905	2900	2905	2900	31
633	20240621	104200	222904055	2905	2895	2905	2895	202
634	20240621	104100	222317255	2900	2900	2905	2900	1255
635	20240621	104000	218677750	2905	2905	2905	2890	735
636	20240621	103900	216552395	2905	2905	2910	2900	2922
637	20240621	103800	208059450	2905	2895	2905	2895	4616
638	20240621	103700	194679205	2895	2885	2895	2880	634
639	20240621	103600	192849640	2895	2885	2895	2885	1434
640	20240621	103500	188710030	2885	2885	2885	2885	26
641	20240621	103400	188635020	2890	2890	2890	2890	10
642	20240621	103300	188606120	2895	2890	2895	2890	115
643	20240621	103200	188273600	2890	2885	2890	2885	972
644	20240621	103100	185469370	2890	2885	2890	2885	533
645	20240621	103000	183931660	2885	2885	2885	2885	101
646	20240621	102900	183640275	2885	2885	2885	2885	1496
647	20240621	102800	179324315	2885	2880	2885	2880	21
648	20240621	102700	179263830	2870	2870	2870	2870	7
649	20240621	102600	179243740	2880	2880	2880	2875	1200
650	20240621	102500	175788265	2880	2885	2885	2875	582
651	20240621	102400	174112135	2880	2875	2880	2875	3271
652	20240621	102300	164707860	2875	2885	2890	2875	1197
653	20240621	102200	161251755	2870	2875	2875	2870	140
654	20240621	102100	160849905	2885	2885	2885	2885	2
655	20240621	102000	160844135	2885	2885	2885	2885	500
656	20240621	101900	159401635	2885	2885	2885	2885	68
657	20240621	101800	159205455	2880	2885	2885	2880	148
658	20240621	101700	158778770	2885	2860	2885	2860	388
659	20240621	101600	157662995	2855	2865	2865	2855	551
660	20240621	101500	156087790	2870	2870	2870	2870	4
661	20240621	101400	156076310	2870	2870	2870	2870	0
662	20240621	101300	156076310	2870	2870	2870	2870	89
663	20240621	101200	155820880	2870	2880	2880	2870	200
664	20240621	101100	155245880	2880	2880	2880	2880	0
665	20240621	101000	155245880	2880	2880	2880	2880	1
666	20240621	100900	155243000	2880	2880	2880	2880	1
667	20240621	100800	155240120	2855	2875	2875	2855	2043
668	20240621	100700	149395240	2875	2865	2875	2865	703
669	20240621	100600	147381115	2865	2865	2865	2865	574
670	20240621	100500	145736605	2870	2870	2870	2870	0
671	20240621	100400	145736605	2870	2870	2870	2870	0
672	20240621	100300	145736605	2870	2870	2870	2870	300
673	20240621	100200	144875605	2880	2880	2880	2880	13
674	20240621	100100	144838165	2880	2880	2880	2880	271
675	20240621	100000	144057685	2880	2880	2880	2880	1
676	20240621	095900	144054805	2880	2880	2880	2880	1
677	20240621	095800	144051925	2880	2875	2880	2875	200
678	20240621	095700	143476470	2875	2875	2875	2875	0
679	20240621	095600	143476470	2875	2870	2875	2870	108
680	20240621	095500	143166500	2875	2875	2875	2875	0
681	20240621	095400	143166500	2875	2875	2875	2875	5
682	20240621	095300	143152125	2875	2870	2875	2870	230
683	20240621	095200	142492020	2870	2865	2870	2865	1021
684	20240621	095100	139566850	2865	2865	2865	2865	0
685	20240621	095000	139566850	2865	2845	2865	2845	101
686	20240621	094900	139279485	2865	2860	2865	2860	1257
687	20240621	094800	135678380	2840	2850	2850	2840	3035
688	20240621	094700	127052715	2850	2850	2850	2850	2082
689	20240621	094600	121119015	2865	2865	2865	2865	0
690	20240621	094500	121119015	2865	2860	2865	2860	11
691	20240621	094400	121087550	2860	2860	2860	2860	0
692	20240621	094300	121087550	2860	2855	2860	2855	667
693	20240621	094200	119183260	2845	2845	2845	2845	0
694	20240621	094100	119183260	2845	2855	2855	2845	69
695	20240621	094000	118986765	2855	2855	2855	2855	0
696	20240621	093900	118986765	2855	2855	2855	2840	414
697	20240621	093800	117810960	2835	2850	2855	2835	2363
698	20240621	093700	111090645	2840	2840	2840	2840	0
699	20240621	093600	111090645	2840	2840	2840	2840	24
700	20240621	093500	111022485	2840	2840	2840	2840	75
701	20240621	093400	110809485	2840	2840	2840	2840	1948
702	20240621	093300	105277165	2840	2835	2855	2835	799
703	20240621	093200	103008725	2835	2840	2840	2835	279
704	20240621	093100	102216550	2840	2845	2845	2840	1854
705	20240621	093000	96951040	2845	2845	2845	2845	15
706	20240621	092900	96908365	2840	2845	2845	2840	37
707	20240621	092800	96803255	2840	2840	2840	2840	1131
708	20240621	092700	93591215	2845	2850	2850	2845	2300
709	20240621	092600	87047235	2850	2850	2850	2850	751
710	20240621	092500	84906885	2850	2860	2860	2850	249
711	20240621	092400	84196640	2855	2860	2860	2855	500
712	20240621	092300	82769085	2860	2860	2870	2860	526
713	20240621	092200	81264715	2870	2855	2870	2855	22
714	20240621	092100	81201875	2870	2870	2870	2870	0
715	20240621	092000	81201875	2870	2870	2870	2855	21
716	20240621	091900	81141755	2870	2875	2875	2855	401
717	20240621	091800	79994675	2875	2875	2875	2875	1
718	20240621	091700	79991800	2865	2865	2865	2865	752
719	20240621	091600	77837320	2860	2865	2865	2845	1666
720	20240621	091500	73084850	2865	2865	2865	2865	1
721	20240621	091400	73081985	2850	2850	2850	2850	1000
722	20240621	091300	70231985	2855	2850	2865	2840	5783
723	20240621	091200	53792495	2865	2850	2865	2845	931
724	20240621	091100	51136380	2850	2860	2860	2850	7043
725	20240621	091000	31056865	2860	2860	2860	2860	123
726	20240621	090900	30705085	2860	2860	2860	2860	0
727	20240621	090800	30705085	2860	2875	2880	2850	4996
728	20240621	090700	16448920	2865	2875	2885	2865	2770
729	20240621	090600	8501485	2875	2880	2880	2875	228
730	20240621	090500	7845980	2880	2880	2880	2880	19
731	20240621	090400	7791260	2880	2880	2880	2875	272
732	20240621	090300	7009170	2885	2900	2900	2885	35
733	20240621	090200	6908000	2900	2900	2900	2900	10
734	20240621	090100	6879000	2905	2905	2905	2905	0
735	20240621	090000	6879000	2905	2890	2905	2875	2379