KissMeData/347000/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	202400	314893805	2985	2985	2985	2985	2870
3	20240614	202300	314893805	2985	2985	2985	2985	0
4	20240614	202200	314893805	2985	2985	2985	2985	0
5	20240614	202100	314893805	2985	2985	2985	2985	0
6	20240614	202000	314893805	2985	2985	2985	2985	0
7	20240614	201900	314893805	2985	2985	2985	2985	0
8	20240614	201800	314893805	2985	2985	2985	2985	0
9	20240614	201700	314893805	2985	2985	2985	2985	0
10	20240614	201600	314893805	2985	2985	2985	2985	0
11	20240614	201500	314893805	2985	2985	2985	2985	0
12	20240614	201400	314893805	2985	2985	2985	2985	0
13	20240614	201300	314893805	2985	2985	2985	2985	0
14	20240614	201200	314893805	2985	2985	2985	2985	0
15	20240614	201100	314893805	2985	2985	2985	2985	0
16	20240614	201000	314893805	2985	2985	2985	2985	0
17	20240614	200900	314893805	2985	2985	2985	2985	0
18	20240614	200800	314893805	2985	2985	2985	2985	0
19	20240614	200700	314893805	2985	2985	2985	2985	0
20	20240614	200600	314893805	2985	2985	2985	2985	0
21	20240614	200500	314893805	2985	2985	2985	2985	0
22	20240614	200400	314893805	2985	2985	2985	2985	0
23	20240614	200300	314893805	2985	2985	2985	2985	0
24	20240614	200200	314893805	2985	2985	2985	2985	0
25	20240614	200100	314893805	2985	2985	2985	2985	0
26	20240614	200000	314893805	2985	2985	2985	2985	0
27	20240614	195900	314893805	2985	2985	2985	2985	0
28	20240614	195800	314893805	2985	2985	2985	2985	0
29	20240614	195700	314893805	2985	2985	2985	2985	0
30	20240614	195600	314893805	2985	2985	2985	2985	0
31	20240614	195500	314893805	2985	2985	2985	2985	0
32	20240614	195400	314893805	2985	2985	2985	2985	2870
33	20240614	195300	314893805	2985	2985	2985	2985	0
34	20240614	195200	314893805	2985	2985	2985	2985	0
35	20240614	195100	314893805	2985	2985	2985	2985	0
36	20240614	195000	314893805	2985	2985	2985	2985	0
37	20240614	194900	314893805	2985	2985	2985	2985	0
38	20240614	194800	314893805	2985	2985	2985	2985	0
39	20240614	194700	314893805	2985	2985	2985	2985	0
40	20240614	194600	314893805	2985	2985	2985	2985	0
41	20240614	194500	314893805	2985	2985	2985	2985	0
42	20240614	194400	314893805	2985	2985	2985	2985	0
43	20240614	194300	314893805	2985	2985	2985	2985	0
44	20240614	194200	314893805	2985	2985	2985	2985	0
45	20240614	194100	314893805	2985	2985	2985	2985	0
46	20240614	194000	314893805	2985	2985	2985	2985	0
47	20240614	193900	314893805	2985	2985	2985	2985	0
48	20240614	193800	314893805	2985	2985	2985	2985	0
49	20240614	193700	314893805	2985	2985	2985	2985	0
50	20240614	193600	314893805	2985	2985	2985	2985	0
51	20240614	193500	314893805	2985	2985	2985	2985	0
52	20240614	193400	314893805	2985	2985	2985	2985	0
53	20240614	193300	314893805	2985	2985	2985	2985	0
54	20240614	193200	314893805	2985	2985	2985	2985	0
55	20240614	193100	314893805	2985	2985	2985	2985	0
56	20240614	193000	314893805	2985	2985	2985	2985	0
57	20240614	192900	314893805	2985	2985	2985	2985	0
58	20240614	192800	314893805	2985	2985	2985	2985	0
59	20240614	192700	314893805	2985	2985	2985	2985	0
60	20240614	192600	314893805	2985	2985	2985	2985	0
61	20240614	192500	314893805	2985	2985	2985	2985	0
62	20240614	192400	314893805	2985	2985	2985	2985	2870
63	20240614	192300	314893805	2985	2985	2985	2985	0
64	20240614	192200	314893805	2985	2985	2985	2985	0
65	20240614	192100	314893805	2985	2985	2985	2985	0
66	20240614	192000	314893805	2985	2985	2985	2985	0
67	20240614	191900	314893805	2985	2985	2985	2985	0
68	20240614	191800	314893805	2985	2985	2985	2985	0
69	20240614	191700	314893805	2985	2985	2985	2985	0
70	20240614	191600	314893805	2985	2985	2985	2985	0
71	20240614	191500	314893805	2985	2985	2985	2985	0
72	20240614	191400	314893805	2985	2985	2985	2985	0
73	20240614	191300	314893805	2985	2985	2985	2985	0
74	20240614	191200	314893805	2985	2985	2985	2985	0
75	20240614	191100	314893805	2985	2985	2985	2985	0
76	20240614	191000	314893805	2985	2985	2985	2985	0
77	20240614	190900	314893805	2985	2985	2985	2985	0
78	20240614	190800	314893805	2985	2985	2985	2985	0
79	20240614	190700	314893805	2985	2985	2985	2985	0
80	20240614	190600	314893805	2985	2985	2985	2985	0
81	20240614	190500	314893805	2985	2985	2985	2985	0
82	20240614	190400	314893805	2985	2985	2985	2985	0
83	20240614	190300	314893805	2985	2985	2985	2985	0
84	20240614	190200	314893805	2985	2985	2985	2985	0
85	20240614	190100	314893805	2985	2985	2985	2985	0
86	20240614	190000	314893805	2985	2985	2985	2985	0
87	20240614	185900	314893805	2985	2985	2985	2985	0
88	20240614	185800	314893805	2985	2985	2985	2985	0
89	20240614	185700	314893805	2985	2985	2985	2985	0
90	20240614	185600	314893805	2985	2985	2985	2985	0
91	20240614	185500	314893805	2985	2985	2985	2985	0
92	20240614	185400	314893805	2985	2985	2985	2985	2870
93	20240614	185300	314893805	2985	2985	2985	2985	0
94	20240614	185200	314893805	2985	2985	2985	2985	0
95	20240614	185100	314893805	2985	2985	2985	2985	0
96	20240614	185000	314893805	2985	2985	2985	2985	0
97	20240614	184900	314893805	2985	2985	2985	2985	0
98	20240614	184800	314893805	2985	2985	2985	2985	0
99	20240614	184700	314893805	2985	2985	2985	2985	0
100	20240614	184600	314893805	2985	2985	2985	2985	0
101	20240614	184500	314893805	2985	2985	2985	2985	0
102	20240614	184400	314893805	2985	2985	2985	2985	0
103	20240614	184300	314893805	2985	2985	2985	2985	0
104	20240614	184200	314893805	2985	2985	2985	2985	0
105	20240614	184100	314893805	2985	2985	2985	2985	0
106	20240614	184000	314893805	2985	2985	2985	2985	0
107	20240614	183900	314893805	2985	2985	2985	2985	0
108	20240614	183800	314893805	2985	2985	2985	2985	0
109	20240614	183700	314893805	2985	2985	2985	2985	0
110	20240614	183600	314893805	2985	2985	2985	2985	0
111	20240614	183500	314893805	2985	2985	2985	2985	0
112	20240614	183400	314893805	2985	2985	2985	2985	0
113	20240614	183300	314893805	2985	2985	2985	2985	0
114	20240614	183200	314893805	2985	2985	2985	2985	0
115	20240614	183100	314893805	2985	2985	2985	2985	0
116	20240614	183000	314893805	2985	2985	2985	2985	0
117	20240614	182900	314893805	2985	2985	2985	2985	0
118	20240614	182800	314893805	2985	2985	2985	2985	0
119	20240614	182700	314893805	2985	2985	2985	2985	0
120	20240614	182600	314893805	2985	2985	2985	2985	0
121	20240614	182500	314893805	2985	2985	2985	2985	0
122	20240614	182400	314893805	2985	2985	2985	2985	2870
123	20240614	182300	314893805	2985	2985	2985	2985	0
124	20240614	182200	314893805	2985	2985	2985	2985	0
125	20240614	182100	314893805	2985	2985	2985	2985	0
126	20240614	182000	314893805	2985	2985	2985	2985	0
127	20240614	181900	314893805	2985	2985	2985	2985	0
128	20240614	181800	314893805	2985	2985	2985	2985	0
129	20240614	181700	314893805	2985	2985	2985	2985	0
130	20240614	181600	314893805	2985	2985	2985	2985	0
131	20240614	181500	314893805	2985	2985	2985	2985	0
132	20240614	181400	314893805	2985	2985	2985	2985	0
133	20240614	181300	314893805	2985	2985	2985	2985	0
134	20240614	181200	314893805	2985	2985	2985	2985	0
135	20240614	181100	314893805	2985	2985	2985	2985	0
136	20240614	181000	314893805	2985	2985	2985	2985	0
137	20240614	180900	314893805	2985	2985	2985	2985	0
138	20240614	180800	314893805	2985	2985	2985	2985	0
139	20240614	180700	314893805	2985	2985	2985	2985	0
140	20240614	180600	314893805	2985	2985	2985	2985	0
141	20240614	180500	314893805	2985	2985	2985	2985	0
142	20240614	180400	314893805	2985	2985	2985	2985	0
143	20240614	180300	314893805	2985	2985	2985	2985	0
144	20240614	180200	314893805	2985	2985	2985	2985	0
145	20240614	180100	314893805	2985	2985	2985	2985	0
146	20240614	180000	314893805	2985	2985	2985	2985	0
147	20240614	175900	314893805	2985	2985	2985	2985	0
148	20240614	175800	314893805	2985	2985	2985	2985	0
149	20240614	175700	314893805	2985	2985	2985	2985	0
150	20240614	175600	314893805	2985	2985	2985	2985	0
151	20240614	175500	314893805	2985	2985	2985	2985	0
152	20240614	175400	314893805	2985	2985	2985	2985	2870
153	20240614	175300	314893805	2985	2985	2985	2985	0
154	20240614	175200	314893805	2985	2985	2985	2985	0
155	20240614	175100	314893805	2985	2985	2985	2985	0
156	20240614	175000	314893805	2985	2985	2985	2985	0
157	20240614	174900	314893805	2985	2985	2985	2985	0
158	20240614	174800	314893805	2985	2985	2985	2985	0
159	20240614	174700	314893805	2985	2985	2985	2985	0
160	20240614	174600	314893805	2985	2985	2985	2985	0
161	20240614	174500	314893805	2985	2985	2985	2985	0
162	20240614	174400	314893805	2985	2985	2985	2985	0
163	20240614	174300	314893805	2985	2985	2985	2985	0
164	20240614	174200	314893805	2985	2985	2985	2985	0
165	20240614	174100	314893805	2985	2985	2985	2985	0
166	20240614	174000	314893805	2985	2985	2985	2985	0
167	20240614	173900	314893805	2985	2985	2985	2985	0
168	20240614	173800	314893805	2985	2985	2985	2985	0
169	20240614	173700	314893805	2985	2985	2985	2985	0
170	20240614	173600	314893805	2985	2985	2985	2985	0
171	20240614	173500	314893805	2985	2985	2985	2985	0
172	20240614	173400	314893805	2985	2985	2985	2985	0
173	20240614	173300	314893805	2985	2985	2985	2985	0
174	20240614	173200	314893805	2985	2985	2985	2985	0
175	20240614	173100	314893805	2985	2985	2985	2985	0
176	20240614	173000	314893805	2985	2985	2985	2985	0
177	20240614	172900	314893805	2985	2985	2985	2985	0
178	20240614	172800	314893805	2985	2985	2985	2985	0
179	20240614	172700	314893805	2985	2985	2985	2985	0
180	20240614	172600	314893805	2985	2985	2985	2985	0
181	20240614	172500	314893805	2985	2985	2985	2985	0
182	20240614	172400	314893805	2985	2985	2985	2985	2870
183	20240614	172300	314893805	2985	2985	2985	2985	0
184	20240614	172200	314893805	2985	2985	2985	2985	0
185	20240614	172100	314893805	2985	2985	2985	2985	0
186	20240614	172000	314893805	2985	2985	2985	2985	0
187	20240614	171900	314893805	2985	2985	2985	2985	0
188	20240614	171800	314893805	2985	2985	2985	2985	0
189	20240614	171700	314893805	2985	2985	2985	2985	0
190	20240614	171600	314893805	2985	2985	2985	2985	0
191	20240614	171500	314893805	2985	2985	2985	2985	0
192	20240614	171400	314893805	2985	2985	2985	2985	0
193	20240614	171300	314893805	2985	2985	2985	2985	0
194	20240614	171200	314893805	2985	2985	2985	2985	0
195	20240614	171100	314893805	2985	2985	2985	2985	0
196	20240614	171000	314893805	2985	2985	2985	2985	0
197	20240614	170900	314893805	2985	2985	2985	2985	0
198	20240614	170800	314893805	2985	2985	2985	2985	0
199	20240614	170700	314893805	2985	2985	2985	2985	0
200	20240614	170600	314893805	2985	2985	2985	2985	0
201	20240614	170500	314893805	2985	2985	2985	2985	0
202	20240614	170400	314893805	2985	2985	2985	2985	0
203	20240614	170300	314893805	2985	2985	2985	2985	0
204	20240614	170200	314893805	2985	2985	2985	2985	0
205	20240614	170100	314893805	2985	2985	2985	2985	0
206	20240614	170000	314893805	2985	2985	2985	2985	0
207	20240614	165900	314893805	2985	2985	2985	2985	0
208	20240614	165800	314893805	2985	2985	2985	2985	0
209	20240614	165700	314893805	2985	2985	2985	2985	0
210	20240614	165600	314893805	2985	2985	2985	2985	0
211	20240614	165500	314893805	2985	2985	2985	2985	0
212	20240614	165400	314893805	2985	2985	2985	2985	2870
213	20240614	165300	314893805	2985	2985	2985	2985	0
214	20240614	165200	314893805	2985	2985	2985	2985	0
215	20240614	165100	314893805	2985	2985	2985	2985	0
216	20240614	165000	314893805	2985	2985	2985	2985	0
217	20240614	164900	314893805	2985	2985	2985	2985	0
218	20240614	164800	314893805	2985	2985	2985	2985	0
219	20240614	164700	314893805	2985	2985	2985	2985	0
220	20240614	164600	314893805	2985	2985	2985	2985	0
221	20240614	164500	314893805	2985	2985	2985	2985	0
222	20240614	164400	314893805	2985	2985	2985	2985	0
223	20240614	164300	314893805	2985	2985	2985	2985	0
224	20240614	164200	314893805	2985	2985	2985	2985	0
225	20240614	164100	314893805	2985	2985	2985	2985	0
226	20240614	164000	314893805	2985	2985	2985	2985	0
227	20240614	163900	314893805	2985	2985	2985	2985	0
228	20240614	163800	314893805	2985	2985	2985	2985	0
229	20240614	163700	314893805	2985	2985	2985	2985	0
230	20240614	163600	314893805	2985	2985	2985	2985	0
231	20240614	163500	314893805	2985	2985	2985	2985	0
232	20240614	163400	314893805	2985	2985	2985	2985	0
233	20240614	163300	314893805	2985	2985	2985	2985	0
234	20240614	163200	314893805	2985	2985	2985	2985	0
235	20240614	163100	314893805	2985	2985	2985	2985	0
236	20240614	163000	314893805	2985	2985	2985	2985	0
237	20240614	162900	314893805	2985	2985	2985	2985	0
238	20240614	162800	314893805	2985	2985	2985	2985	0
239	20240614	162700	314893805	2985	2985	2985	2985	0
240	20240614	162600	314893805	2985	2985	2985	2985	0
241	20240614	162500	314893805	2985	2985	2985	2985	0
242	20240614	162400	314893805	2985	2985	2985	2985	2870
243	20240614	162300	314893805	2985	2985	2985	2985	0
244	20240614	162200	314893805	2985	2985	2985	2985	0
245	20240614	162100	314893805	2985	2985	2985	2985	0
246	20240614	162000	314893805	2985	2985	2985	2985	0
247	20240614	161900	314893805	2985	2985	2985	2985	0
248	20240614	161800	314893805	2985	2985	2985	2985	0
249	20240614	161700	314893805	2985	2985	2985	2985	0
250	20240614	161600	314893805	2985	2985	2985	2985	0
251	20240614	161500	314893805	2985	2985	2985	2985	0
252	20240614	161400	314893805	2985	2985	2985	2985	0
253	20240614	161300	314893805	2985	2985	2985	2985	0
254	20240614	161200	314893805	2985	2985	2985	2985	0
255	20240614	161100	314893805	2985	2985	2985	2985	0
256	20240614	161000	314893805	2985	2985	2985	2985	0
257	20240614	160900	314893805	2985	2985	2985	2985	0
258	20240614	160800	314893805	2985	2985	2985	2985	0
259	20240614	160700	314893805	2985	2985	2985	2985	0
260	20240614	160600	314893805	2985	2985	2985	2985	0
261	20240614	160500	314893805	2985	2985	2985	2985	0
262	20240614	160400	314893805	2985	2985	2985	2985	0
263	20240614	160300	314893805	2985	2985	2985	2985	0
264	20240614	160200	314893805	2985	2985	2985	2985	0
265	20240614	160100	314893805	2985	2985	2985	2985	0
266	20240614	160000	314893805	2985	2985	2985	2985	0
267	20240614	155900	314893805	2985	2985	2985	2985	0
268	20240614	155800	314893805	2985	2985	2985	2985	0
269	20240614	155700	314893805	2985	2985	2985	2985	0
270	20240614	155600	314893805	2985	2985	2985	2985	0
271	20240614	155500	314893805	2985	2985	2985	2985	0
272	20240614	155400	314893805	2985	2985	2985	2985	2870
273	20240614	155300	314893805	2985	2985	2985	2985	0
274	20240614	155200	314893805	2985	2985	2985	2985	0
275	20240614	155100	314893805	2985	2985	2985	2985	0
276	20240614	155000	314893805	2985	2985	2985	2985	0
277	20240614	154900	314893805	2985	2985	2985	2985	0
278	20240614	154800	314893805	2985	2985	2985	2985	0
279	20240614	154700	314893805	2985	2985	2985	2985	0
280	20240614	154600	314893805	2985	2985	2985	2985	0
281	20240614	154500	314893805	2985	2985	2985	2985	0
282	20240614	154400	314893805	2985	2985	2985	2985	0
283	20240614	154300	314893805	2985	2985	2985	2985	0
284	20240614	154200	314893805	2985	2985	2985	2985	0
285	20240614	154100	314893805	2985	2985	2985	2985	0
286	20240614	154000	314893805	2985	2985	2985	2985	0
287	20240614	153900	314893805	2985	2985	2985	2985	0
288	20240614	153800	314893805	2985	2985	2985	2985	0
289	20240614	153700	314893805	2985	2985	2985	2985	0
290	20240614	153600	314893805	2985	2985	2985	2985	0
291	20240614	153500	314893805	2985	2985	2985	2985	0
292	20240614	153400	314893805	2985	2985	2985	2985	0
293	20240614	153300	314893805	2985	2985	2985	2985	0
294	20240614	153200	314893805	2985	2985	2985	2985	0
295	20240614	153100	314893805	2985	2985	2985	2985	0
296	20240614	153000	314893805	2985	2985	2985	2985	2870
297	20240614	152900	306326855	2985	2985	2985	2985	0
298	20240614	152800	306326855	2985	2985	2985	2985	0
299	20240614	152700	306326855	2985	2985	2985	2985	0
300	20240614	152600	306326855	2985	2985	2985	2985	0
301	20240614	152500	306326855	2985	2985	2985	2985	0
302	20240614	152400	306326855	2985	2985	2985	2985	0
303	20240614	152300	306326855	2985	2985	2985	2985	0
304	20240614	152200	306326855	2985	2985	2985	2985	0
305	20240614	152100	306326855	2985	2985	2985	2985	0
306	20240614	152000	306326855	2985	2985	2985	2985	0
307	20240614	151900	306326855	2985	3000	3000	2985	63
308	20240614	151800	306137870	3000	2990	3000	2990	50
309	20240614	151700	305988140	3000	3000	3000	3000	1
310	20240614	151600	305985140	2995	2995	2995	2995	0
311	20240614	151500	305985140	2995	2995	2995	2995	41
312	20240614	151400	305862345	2995	2995	2995	2995	317
313	20240614	151300	304912930	2990	2990	2990	2990	20
314	20240614	151200	304853130	2995	3000	3000	2995	330
315	20240614	151100	303863785	3005	2995	3005	2980	5001
316	20240614	151000	288936110	2990	2990	2990	2990	18
317	20240614	150900	288882290	3010	3000	3010	2990	301
318	20240614	150800	287981510	3020	3020	3020	3020	0
319	20240614	150700	287981510	3020	3020	3020	3020	1
320	20240614	150600	287978490	3000	3000	3000	3000	664
321	20240614	150500	285986490	3020	3020	3020	3020	1
322	20240614	150400	285983470	3000	3000	3000	3000	0
323	20240614	150300	285983470	3000	3010	3020	3000	528
324	20240614	150200	284391775	3010	3000	3010	3000	5163
325	20240614	150100	268875685	3000	3000	3000	3000	0
326	20240614	150000	268875685	3000	3000	3000	3000	0
327	20240614	145900	268875685	3000	3000	3000	3000	1
328	20240614	145800	268872685	2990	2990	2990	2990	257
329	20240614	145700	268104255	3000	3000	3000	3000	1
330	20240614	145600	268101255	2995	2995	2995	2995	50
331	20240614	145500	267951505	3000	3000	3000	3000	1
332	20240614	145400	267948505	2990	2990	2990	2990	150
333	20240614	145300	267500005	2985	3005	3005	2985	2937
334	20240614	145200	258717475	3000	3000	3000	3000	590
335	20240614	145100	256947475	3000	3005	3005	3000	924
336	20240614	145000	254175470	3000	3000	3000	3000	5
337	20240614	144900	254160470	3005	3005	3005	3005	1
338	20240614	144800	254157465	3000	3000	3000	3000	5
339	20240614	144700	254142465	3005	3005	3005	3005	100
340	20240614	144600	253841965	3005	3005	3005	3005	0
341	20240614	144500	253841965	3005	3005	3005	3005	166
342	20240614	144400	253343135	3005	3005	3005	3005	1
343	20240614	144300	253340130	3000	3000	3000	3000	0
344	20240614	144200	253340130	3000	3000	3000	3000	0
345	20240614	144100	253340130	3000	3000	3000	3000	0
346	20240614	144000	253340130	3000	3005	3005	3000	20
347	20240614	143900	253280070	3005	3005	3005	3005	100
348	20240614	143800	252979570	3005	3005	3005	3005	0
349	20240614	143700	252979570	3005	3005	3005	3005	2
350	20240614	143600	252973560	3005	3005	3005	3005	6
351	20240614	143500	252955530	3010	3010	3010	3010	0
352	20240614	143400	252955530	3010	3010	3010	3010	0
353	20240614	143300	252955530	3010	3010	3010	3010	0
354	20240614	143200	252955530	3010	3010	3010	3010	0
355	20240614	143100	252955530	3010	3010	3010	3010	0
356	20240614	143000	252955530	3010	3010	3010	3010	0
357	20240614	142900	252955530	3010	3010	3010	3010	0
358	20240614	142800	252955530	3010	3010	3010	3010	0
359	20240614	142700	252955530	3010	3010	3010	3010	0
360	20240614	142600	252955530	3010	3010	3010	3010	0
361	20240614	142500	252955530	3010	3010	3010	3010	0
362	20240614	142400	252955530	3010	3010	3010	3010	66
363	20240614	142300	252756870	3010	3010	3010	3010	0
364	20240614	142200	252756870	3010	3010	3010	3010	0
365	20240614	142100	252756870	3010	3010	3010	3010	0
366	20240614	142000	252756870	3010	3005	3010	3005	1088
367	20240614	141900	249487380	3010	3010	3010	3010	0
368	20240614	141800	249487380	3010	3010	3010	3010	1
369	20240614	141700	249484370	3005	3010	3010	3005	202
370	20240614	141600	248877350	3010	3010	3010	3010	0
371	20240614	141500	248877350	3010	3010	3010	3010	1
372	20240614	141400	248874340	3005	3005	3005	3005	10
373	20240614	141300	248844290	3010	3010	3010	3010	90
374	20240614	141200	248573390	3010	3010	3010	3010	0
375	20240614	141100	248573390	3010	3010	3010	3010	37
376	20240614	141000	248462020	3010	3010	3010	3010	210
377	20240614	140900	247829920	3010	3010	3010	3010	100
378	20240614	140800	247528920	3010	3010	3010	3010	0
379	20240614	140700	247528920	3010	3010	3010	3010	0
380	20240614	140600	247528920	3010	3010	3010	3010	1
381	20240614	140500	247525910	3005	3005	3005	3005	0
382	20240614	140400	247525910	3005	3005	3005	3005	0
383	20240614	140300	247525910	3005	3005	3005	3005	0
384	20240614	140200	247525910	3005	3005	3005	3005	243
385	20240614	140100	246795695	3005	3005	3005	3005	0
386	20240614	140000	246795695	3005	3005	3005	3005	0
387	20240614	135900	246795695	3005	3005	3005	3005	0
388	20240614	135800	246795695	3005	3005	3005	3005	0
389	20240614	135700	246795695	3005	3005	3005	3005	0
390	20240614	135600	246795695	3005	3005	3005	3005	0
391	20240614	135500	246795695	3005	3005	3005	3005	0
392	20240614	135400	246795695	3005	3005	3005	3005	0
393	20240614	135300	246795695	3005	3005	3005	3005	0
394	20240614	135200	246795695	3005	3005	3005	3005	0
395	20240614	135100	246795695	3005	3005	3005	3005	0
396	20240614	135000	246795695	3005	3005	3005	3005	0
397	20240614	134900	246795695	3005	3005	3005	3005	0
398	20240614	134800	246795695	3005	3005	3005	3005	0
399	20240614	134700	246795695	3005	3005	3005	3005	0
400	20240614	134600	246795695	3005	3005	3005	3005	16
401	20240614	134500	246747615	3005	3005	3005	3005	0
402	20240614	134400	246747615	3005	3005	3005	3005	81
403	20240614	134300	246504210	3005	3005	3005	3005	0
404	20240614	134200	246504210	3005	3005	3005	3005	0
405	20240614	134100	246504210	3005	3005	3005	3005	60
406	20240614	134000	246323910	3010	3010	3010	3010	1
407	20240614	133900	246320900	3005	3005	3005	3005	155
408	20240614	133800	245855125	3005	3005	3005	3005	0
409	20240614	133700	245855125	3005	3005	3005	3005	0
410	20240614	133600	245855125	3005	3005	3005	3005	6
411	20240614	133500	245837095	3005	3005	3005	3005	0
412	20240614	133400	245837095	3005	3005	3005	3005	0
413	20240614	133300	245837095	3005	3005	3005	3005	0
414	20240614	133200	245837095	3005	3005	3005	3005	490
415	20240614	133100	244364645	3000	3000	3005	3000	230
416	20240614	133000	243674640	3000	2995	3000	2995	635
417	20240614	132900	241770140	3000	3000	3000	3000	0
418	20240614	132800	241770140	3000	2995	3000	2995	1240
419	20240614	132700	238050535	2995	2990	2995	2990	508
420	20240614	132600	236529090	2985	2985	2985	2985	0
421	20240614	132500	236529090	2985	2985	2985	2985	0
422	20240614	132400	236529090	2985	2985	2985	2985	0
423	20240614	132300	236529090	2985	2985	2985	2985	0
424	20240614	132200	236529090	2985	2985	2985	2985	0
425	20240614	132100	236529090	2985	2985	2985	2985	3200
426	20240614	132000	226977090	2985	2985	2985	2985	0
427	20240614	131900	226977090	2985	2985	2985	2985	1
428	20240614	131800	226974105	2985	2985	2985	2985	0
429	20240614	131700	226974105	2985	2985	2985	2985	0
430	20240614	131600	226974105	2985	2985	2985	2985	150
431	20240614	131500	226526355	2985	2985	2985	2985	0
432	20240614	131400	226526355	2985	2985	2985	2985	0
433	20240614	131300	226526355	2985	2985	2985	2985	308
434	20240614	131200	225606975	2990	2990	2990	2990	0
435	20240614	131100	225606975	2990	2990	2990	2990	15
436	20240614	131000	225562125	2990	2990	2990	2990	0
437	20240614	130900	225562125	2990	2985	2990	2980	381
438	20240614	130800	224424825	2990	2990	2990	2990	457
439	20240614	130700	223058395	2995	2995	2995	2995	0
440	20240614	130600	223058395	2995	2995	2995	2995	0
441	20240614	130500	223058395	2995	2990	2995	2990	506
442	20240614	130400	221545425	2995	2995	2995	2995	6
443	20240614	130300	221527455	2995	2990	2995	2990	56
444	20240614	130200	221359980	2990	2990	2990	2990	40
445	20240614	130100	221240380	2995	2995	2995	2995	0
446	20240614	130000	221240380	2995	2995	2995	2995	8
447	20240614	125900	221216420	3000	3000	3000	3000	0
448	20240614	125800	221216420	3000	3000	3000	3000	3
449	20240614	125700	221207420	3000	3000	3000	3000	0
450	20240614	125600	221207420	3000	3000	3000	3000	0
451	20240614	125500	221207420	3000	3000	3000	3000	0
452	20240614	125400	221207420	3000	3000	3000	3000	17
453	20240614	125300	221156420	3000	3000	3000	3000	1
454	20240614	125200	221153420	2995	2995	2995	2995	10
455	20240614	125100	221123470	3000	3000	3000	2995	146
456	20240614	125000	220685670	3000	3000	3000	3000	0
457	20240614	124900	220685670	3000	3000	3000	3000	0
458	20240614	124800	220685670	3000	2995	3000	2995	53
459	20240614	124700	220526920	3000	3000	3000	3000	1
460	20240614	124600	220523920	3005	3005	3005	3005	0
461	20240614	124500	220523920	3005	3005	3005	3005	0
462	20240614	124400	220523920	3005	3005	3005	3005	0
463	20240614	124300	220523920	3005	3005	3005	3005	0
464	20240614	124200	220523920	3005	3005	3005	3005	0
465	20240614	124100	220523920	3005	3005	3005	3005	1
466	20240614	124000	220520915	3000	3000	3000	3000	0
467	20240614	123900	220520915	3000	3000	3000	3000	70
468	20240614	123800	220310915	3005	3005	3005	3005	0
469	20240614	123700	220310915	3005	3005	3005	3005	30
470	20240614	123600	220220765	3005	3005	3005	3005	0
471	20240614	123500	220220765	3005	3005	3005	3005	0
472	20240614	123400	220220765	3005	3005	3005	3005	0
473	20240614	123300	220220765	3005	3005	3005	3005	0
474	20240614	123200	220220765	3005	3005	3005	3005	0
475	20240614	123100	220220765	3005	3005	3005	3005	0
476	20240614	123000	220220765	3005	3005	3005	3005	20
477	20240614	122900	220160665	3005	3005	3005	3005	1
478	20240614	122800	220157660	3005	3005	3005	3005	0
479	20240614	122700	220157660	3005	3005	3005	3005	0
480	20240614	122600	220157660	3005	3005	3005	3005	0
481	20240614	122500	220157660	3005	3005	3005	3005	1000
482	20240614	122400	217152660	3005	3005	3005	3005	1000
483	20240614	122300	214147660	3005	3005	3005	3005	0
484	20240614	122200	214147660	3005	3005	3005	3005	0
485	20240614	122100	214147660	3005	3005	3005	3005	0
486	20240614	122000	214147660	3005	3005	3005	3005	1
487	20240614	121900	214144655	3000	2995	3000	2995	1901
488	20240614	121800	208445145	2995	2995	2995	2995	83
489	20240614	121700	208196560	2995	2995	2995	2995	0
490	20240614	121600	208196560	2995	2995	2995	2995	0
491	20240614	121500	208196560	2995	2995	2995	2995	2
492	20240614	121400	208190570	2995	2995	2995	2995	2
493	20240614	121300	208184580	3000	3000	3000	3000	0
494	20240614	121200	208184580	3000	3000	3000	3000	0
495	20240614	121100	208184580	3000	3000	3000	3000	0
496	20240614	121000	208184580	3000	3000	3000	3000	1
497	20240614	120900	208181580	3000	3000	3000	3000	1
498	20240614	120800	208178580	2995	2995	2995	2995	240
499	20240614	120700	207459780	3000	3000	3000	3000	0
500	20240614	120600	207459780	3000	3000	3000	3000	0
501	20240614	120500	207459780	3000	3000	3000	3000	1
502	20240614	120400	207456780	2995	2995	2995	2995	944
503	20240614	120300	204629500	2990	2990	2990	2990	0
504	20240614	120200	204629500	2990	2990	2990	2990	500
505	20240614	120100	203134500	2990	2990	2990	2990	2562
506	20240614	120000	195474120	2990	2990	2990	2990	0
507	20240614	115900	195474120	2990	2990	2990	2990	0
508	20240614	115800	195474120	2990	2990	2990	2990	800
509	20240614	115700	193082120	2990	2990	2990	2990	625
510	20240614	115600	191213370	2990	2985	2990	2985	1000
511	20240614	115500	188223870	2990	2990	2990	2990	0
512	20240614	115400	188223870	2990	2990	2990	2990	0
513	20240614	115300	188223870	2990	2990	2990	2990	0
514	20240614	115200	188223870	2990	2990	2990	2990	75
515	20240614	115100	187999620	2995	2995	2995	2995	0
516	20240614	115000	187999620	2995	2995	2995	2995	0
517	20240614	114900	187999620	2995	2995	2995	2995	0
518	20240614	114800	187999620	2995	2995	2995	2995	1
519	20240614	114700	187996625	2990	2985	2990	2985	1026
520	20240614	114600	184929150	2990	2990	2990	2990	0
521	20240614	114500	184929150	2990	2990	2990	2990	1
522	20240614	114400	184926160	2985	2985	2985	2985	200
523	20240614	114300	184329160	2985	2985	2985	2985	0
524	20240614	114200	184329160	2985	2985	2985	2985	121
525	20240614	114100	183967975	2985	2985	2985	2985	2
526	20240614	114000	183962005	2975	2975	2975	2975	291
527	20240614	113900	183096280	2975	2985	2985	2975	202
528	20240614	113800	182493330	2985	2985	2985	2985	7
529	20240614	113700	182472435	2985	2985	2985	2985	0
530	20240614	113600	182472435	2985	2980	2985	2980	54
531	20240614	113500	182311510	2980	2980	2980	2980	100
532	20240614	113400	182013510	2980	2980	2980	2980	1
533	20240614	113300	182010530	2985	2985	2985	2985	0
534	20240614	113200	182010530	2985	2985	2985	2985	0
535	20240614	113100	182010530	2985	2985	2985	2985	2
536	20240614	113000	182004560	2985	2985	2985	2985	11
537	20240614	112900	181971725	2990	2990	2990	2990	0
538	20240614	112800	181971725	2990	2990	2990	2990	2
539	20240614	112700	181965745	2990	2980	2990	2980	2989
540	20240614	112600	173054785	2980	2980	2980	2980	0
541	20240614	112500	173054785	2980	2975	2980	2975	252
542	20240614	112400	172305080	2975	2975	2975	2975	10
543	20240614	112300	172275330	2975	2975	2975	2975	0
544	20240614	112200	172275330	2975	2975	2975	2975	0
545	20240614	112100	172275330	2975	2975	2975	2975	1
546	20240614	112000	172272355	2970	2970	2970	2970	16
547	20240614	111900	172224835	2970	2975	2975	2970	210
548	20240614	111800	171601085	2975	2975	2975	2975	19
549	20240614	111700	171544560	2970	2970	2970	2970	41
550	20240614	111600	171422790	2960	2960	2960	2960	0
551	20240614	111500	171422790	2960	2960	2960	2960	6
552	20240614	111400	171405030	2970	2970	2970	2970	0
553	20240614	111300	171405030	2970	2970	2970	2970	0
554	20240614	111200	171405030	2970	2970	2970	2970	0
555	20240614	111100	171405030	2970	2970	2970	2970	0
556	20240614	111000	171405030	2970	2970	2970	2970	0
557	20240614	110900	171405030	2970	2970	2970	2970	0
558	20240614	110800	171405030	2970	2970	2970	2970	0
559	20240614	110700	171405030	2970	2970	2970	2970	3
560	20240614	110600	171396120	2970	2970	2970	2970	0
561	20240614	110500	171396120	2970	2970	2970	2970	0
562	20240614	110400	171396120	2970	2970	2970	2970	0
563	20240614	110300	171396120	2970	2965	2970	2960	2001
564	20240614	110200	165472005	2970	2970	2970	2970	0
565	20240614	110100	165472005	2970	2970	2970	2970	0
566	20240614	110000	165472005	2970	2970	2970	2970	0
567	20240614	105900	165472005	2970	2970	2970	2970	10
568	20240614	105800	165442305	2970	2970	2970	2970	0
569	20240614	105700	165442305	2970	2970	2970	2970	0
570	20240614	105600	165442305	2970	2970	2970	2970	0
571	20240614	105500	165442305	2970	2970	2970	2970	0
572	20240614	105400	165442305	2970	2970	2970	2970	0
573	20240614	105300	165442305	2970	2970	2970	2970	0
574	20240614	105200	165442305	2970	2970	2970	2970	0
575	20240614	105100	165442305	2970	2970	2970	2970	597
576	20240614	105000	163669215	2965	2965	2965	2965	1
577	20240614	104900	163666250	2970	2965	2970	2965	2
578	20240614	104800	163660315	2970	2970	2970	2970	0
579	20240614	104700	163660315	2970	2970	2970	2970	0
580	20240614	104600	163660315	2970	2970	2970	2970	0
581	20240614	104500	163660315	2970	2970	2970	2970	0
582	20240614	104400	163660315	2970	2955	2970	2955	2001
583	20240614	104300	157747345	2950	2950	2950	2950	0
584	20240614	104200	157747345	2950	2950	2950	2950	0
585	20240614	104100	157747345	2950	2965	2965	2950	4000
586	20240614	104000	145929270	2970	2970	2970	2970	8
587	20240614	103900	145905510	2970	2970	2970	2970	1
588	20240614	103800	145902540	2970	2970	2970	2970	0
589	20240614	103700	145902540	2970	2970	2970	2970	0
590	20240614	103600	145902540	2970	2970	2970	2970	1
591	20240614	103500	145899570	2960	2960	2960	2960	300
592	20240614	103400	145011570	2970	2970	2970	2970	0
593	20240614	103300	145011570	2970	2970	2970	2970	0
594	20240614	103200	145011570	2970	2970	2970	2970	1
595	20240614	103100	145008600	2975	2975	2975	2975	1
596	20240614	103000	145005625	2955	2955	2955	2955	0
597	20240614	102900	145005625	2955	2970	2970	2955	4072
598	20240614	102800	132936120	2975	2975	2975	2975	0
599	20240614	102700	132936120	2975	2975	2975	2975	2
600	20240614	102600	132930170	2975	2975	2975	2975	63
601	20240614	102500	132742745	2975	2970	2975	2970	781
602	20240614	102400	130422925	2970	2970	2970	2970	55
603	20240614	102300	130259575	2975	2975	2975	2975	0
604	20240614	102200	130259575	2975	2975	2975	2975	0
605	20240614	102100	130259575	2975	2975	2975	2975	0
606	20240614	102000	130259575	2975	2975	2975	2975	300
607	20240614	101900	129367075	2975	2975	2975	2975	0
608	20240614	101800	129367075	2975	2975	2975	2975	0
609	20240614	101700	129367075	2975	2975	2975	2975	0
610	20240614	101600	129367075	2975	2970	2975	2970	3154
611	20240614	101500	119992375	2960	2960	2960	2960	0
612	20240614	101400	119992375	2960	2960	2960	2960	339
613	20240614	101300	118988935	2955	2955	2955	2955	2000
614	20240614	101200	113078935	2955	2955	2955	2955	0
615	20240614	101100	113078935	2955	2955	2955	2955	0
616	20240614	101000	113078935	2955	2960	2960	2955	6
617	20240614	100900	113061200	2955	2955	2955	2955	81
618	20240614	100800	112821845	2955	2955	2955	2955	100
619	20240614	100700	112526345	2955	2955	2955	2955	0
620	20240614	100600	112526345	2955	2955	2955	2955	347
621	20240614	100500	111500960	2955	2960	2960	2955	1696
622	20240614	100400	106488960	2955	2955	2955	2955	659
623	20240614	100300	104541615	2960	2965	2965	2960	502
624	20240614	100200	103055645	2970	2970	2970	2970	1
625	20240614	100100	103052675	2965	2965	2965	2965	25
626	20240614	100000	102978550	2970	2970	2970	2970	0
627	20240614	095900	102978550	2970	2970	2970	2970	0
628	20240614	095800	102978550	2970	2970	2970	2970	0
629	20240614	095700	102978550	2970	2960	2970	2960	2
630	20240614	095600	102972620	2970	2970	2970	2970	81
631	20240614	095500	102732050	2970	2955	2970	2955	248
632	20240614	095400	101998700	2955	2955	2955	2955	1
633	20240614	095300	101995745	2955	2955	2955	2955	1
634	20240614	095200	101992790	2955	2965	2970	2955	1179
635	20240614	095100	98502750	2965	2965	2965	2965	10
636	20240614	095000	98473100	2970	2970	2970	2970	1
637	20240614	094900	98470130	2970	2960	2970	2960	855
638	20240614	094800	95933940	2960	2960	2960	2960	0
639	20240614	094700	95933940	2960	2960	2960	2960	736
640	20240614	094600	93755380	2970	2970	2970	2970	0
641	20240614	094500	93755380	2970	2970	2970	2970	0
642	20240614	094400	93755380	2970	2970	2970	2970	0
643	20240614	094300	93755380	2970	2970	2970	2970	0
644	20240614	094200	93755380	2970	2970	2970	2970	1
645	20240614	094100	93752410	2960	2960	2960	2960	440
646	20240614	094000	92450010	2960	2960	2960	2960	110
647	20240614	093900	92124410	2970	2970	2970	2970	10
648	20240614	093800	92094710	2970	2970	2970	2970	0
649	20240614	093700	92094710	2970	2970	2970	2970	0
650	20240614	093600	92094710	2970	2970	2970	2970	0
651	20240614	093500	92094710	2970	2970	2970	2970	11
652	20240614	093400	92062040	2970	2960	2970	2960	127
653	20240614	093300	91684910	2955	2955	2955	2955	0
654	20240614	093200	91684910	2955	2955	2955	2955	0
655	20240614	093100	91684910	2955	2955	2955	2955	0
656	20240614	093000	91684910	2955	2955	2955	2955	100
657	20240614	092900	91389410	2955	2955	2955	2955	0
658	20240614	092800	91389410	2955	2955	2955	2955	0
659	20240614	092700	91389410	2955	2975	2975	2955	101
660	20240614	092600	91090935	2970	2970	2970	2970	857
661	20240614	092500	88545645	2970	2970	2970	2970	1001
662	20240614	092400	85572675	2960	2960	2960	2960	413
663	20240614	092300	84350195	2960	2960	2960	2960	100
664	20240614	092200	84054195	2970	2970	2970	2970	1000
665	20240614	092100	81084195	2970	2970	2970	2970	1
666	20240614	092000	81081225	2960	2960	2960	2960	0
667	20240614	091900	81081225	2960	2960	2960	2960	0
668	20240614	091800	81081225	2960	2960	2960	2960	300
669	20240614	091700	80193225	2965	2965	2965	2965	0
670	20240614	091600	80193225	2965	2965	2965	2965	0
671	20240614	091500	80193225	2965	2965	2965	2965	351
672	20240614	091400	79152510	2965	2970	2970	2965	651
673	20240614	091300	77222290	2965	2960	2965	2960	133
674	20240614	091200	76828110	2960	2960	2960	2960	0
675	20240614	091100	76828110	2960	2960	2960	2960	351
676	20240614	091000	75789150	2950	2950	2955	2950	364
677	20240614	090900	74715240	2950	2950	2950	2950	48
678	20240614	090800	74573640	2950	2950	2950	2950	568
679	20240614	090700	72898040	2915	2915	2915	2915	0
680	20240614	090600	72898040	2915	2940	2960	2875	14456
681	20240614	090500	30844715	2940	2950	2950	2940	196
682	20240614	090400	30267420	2930	2970	2970	2900	7661
683	20240614	090300	7833090	2970	2980	2980	2970	101
684	20240614	090200	7533110	2960	2975	2975	2960	789
685	20240614	090100	5196770	2980	2980	2980	2960	71
686	20240614	090000	4986190	2980	2970	2980	2965	1681