KissMeData/223310/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	204700	735507015	2985	2985	2985	2985	1668
3	20240624	204600	735507015	2985	2985	2985	2985	0
4	20240624	204500	735507015	2985	2985	2985	2985	0
5	20240624	204400	735507015	2985	2985	2985	2985	0
6	20240624	204300	735507015	2985	2985	2985	2985	0
7	20240624	204200	735507015	2985	2985	2985	2985	0
8	20240624	204100	735507015	2985	2985	2985	2985	0
9	20240624	204000	735507015	2985	2985	2985	2985	0
10	20240624	203900	735507015	2985	2985	2985	2985	0
11	20240624	203800	735507015	2985	2985	2985	2985	0
12	20240624	203700	735507015	2985	2985	2985	2985	0
13	20240624	203600	735507015	2985	2985	2985	2985	0
14	20240624	203500	735507015	2985	2985	2985	2985	0
15	20240624	203400	735507015	2985	2985	2985	2985	0
16	20240624	203300	735507015	2985	2985	2985	2985	0
17	20240624	203200	735507015	2985	2985	2985	2985	0
18	20240624	203100	735507015	2985	2985	2985	2985	0
19	20240624	203000	735507015	2985	2985	2985	2985	0
20	20240624	202900	735507015	2985	2985	2985	2985	0
21	20240624	202800	735507015	2985	2985	2985	2985	0
22	20240624	202700	735507015	2985	2985	2985	2985	0
23	20240624	202600	735507015	2985	2985	2985	2985	0
24	20240624	202500	735507015	2985	2985	2985	2985	0
25	20240624	202400	735507015	2985	2985	2985	2985	0
26	20240624	202300	735507015	2985	2985	2985	2985	0
27	20240624	202200	735507015	2985	2985	2985	2985	0
28	20240624	202100	735507015	2985	2985	2985	2985	0
29	20240624	202000	735507015	2985	2985	2985	2985	0
30	20240624	201900	735507015	2985	2985	2985	2985	0
31	20240624	201800	735507015	2985	2985	2985	2985	0
32	20240624	201700	735507015	2985	2985	2985	2985	1668
33	20240624	201600	735507015	2985	2985	2985	2985	0
34	20240624	201500	735507015	2985	2985	2985	2985	0
35	20240624	201400	735507015	2985	2985	2985	2985	0
36	20240624	201300	735507015	2985	2985	2985	2985	0
37	20240624	201200	735507015	2985	2985	2985	2985	0
38	20240624	201100	735507015	2985	2985	2985	2985	0
39	20240624	201000	735507015	2985	2985	2985	2985	0
40	20240624	200900	735507015	2985	2985	2985	2985	0
41	20240624	200800	735507015	2985	2985	2985	2985	0
42	20240624	200700	735507015	2985	2985	2985	2985	0
43	20240624	200600	735507015	2985	2985	2985	2985	0
44	20240624	200500	735507015	2985	2985	2985	2985	0
45	20240624	200400	735507015	2985	2985	2985	2985	0
46	20240624	200300	735507015	2985	2985	2985	2985	0
47	20240624	200200	735507015	2985	2985	2985	2985	0
48	20240624	200100	735507015	2985	2985	2985	2985	0
49	20240624	200000	735507015	2985	2985	2985	2985	0
50	20240624	195900	735507015	2985	2985	2985	2985	0
51	20240624	195800	735507015	2985	2985	2985	2985	0
52	20240624	195700	735507015	2985	2985	2985	2985	0
53	20240624	195600	735507015	2985	2985	2985	2985	0
54	20240624	195500	735507015	2985	2985	2985	2985	0
55	20240624	195400	735507015	2985	2985	2985	2985	0
56	20240624	195300	735507015	2985	2985	2985	2985	0
57	20240624	195200	735507015	2985	2985	2985	2985	0
58	20240624	195100	735507015	2985	2985	2985	2985	0
59	20240624	195000	735507015	2985	2985	2985	2985	0
60	20240624	194900	735507015	2985	2985	2985	2985	0
61	20240624	194800	735507015	2985	2985	2985	2985	0
62	20240624	194700	735507015	2985	2985	2985	2985	1668
63	20240624	194600	735507015	2985	2985	2985	2985	0
64	20240624	194500	735507015	2985	2985	2985	2985	0
65	20240624	194400	735507015	2985	2985	2985	2985	0
66	20240624	194300	735507015	2985	2985	2985	2985	0
67	20240624	194200	735507015	2985	2985	2985	2985	0
68	20240624	194100	735507015	2985	2985	2985	2985	0
69	20240624	194000	735507015	2985	2985	2985	2985	0
70	20240624	193900	735507015	2985	2985	2985	2985	0
71	20240624	193800	735507015	2985	2985	2985	2985	0
72	20240624	193700	735507015	2985	2985	2985	2985	0
73	20240624	193600	735507015	2985	2985	2985	2985	0
74	20240624	193500	735507015	2985	2985	2985	2985	0
75	20240624	193400	735507015	2985	2985	2985	2985	0
76	20240624	193300	735507015	2985	2985	2985	2985	0
77	20240624	193200	735507015	2985	2985	2985	2985	0
78	20240624	193100	735507015	2985	2985	2985	2985	0
79	20240624	193000	735507015	2985	2985	2985	2985	0
80	20240624	192900	735507015	2985	2985	2985	2985	0
81	20240624	192800	735507015	2985	2985	2985	2985	0
82	20240624	192700	735507015	2985	2985	2985	2985	0
83	20240624	192600	735507015	2985	2985	2985	2985	0
84	20240624	192500	735507015	2985	2985	2985	2985	0
85	20240624	192400	735507015	2985	2985	2985	2985	0
86	20240624	192300	735507015	2985	2985	2985	2985	0
87	20240624	192200	735507015	2985	2985	2985	2985	0
88	20240624	192100	735507015	2985	2985	2985	2985	0
89	20240624	192000	735507015	2985	2985	2985	2985	0
90	20240624	191900	735507015	2985	2985	2985	2985	0
91	20240624	191800	735507015	2985	2985	2985	2985	0
92	20240624	191700	735507015	2985	2985	2985	2985	1668
93	20240624	191600	735507015	2985	2985	2985	2985	0
94	20240624	191500	735507015	2985	2985	2985	2985	0
95	20240624	191400	735507015	2985	2985	2985	2985	0
96	20240624	191300	735507015	2985	2985	2985	2985	0
97	20240624	191200	735507015	2985	2985	2985	2985	0
98	20240624	191100	735507015	2985	2985	2985	2985	0
99	20240624	191000	735507015	2985	2985	2985	2985	0
100	20240624	190900	735507015	2985	2985	2985	2985	0
101	20240624	190800	735507015	2985	2985	2985	2985	0
102	20240624	190700	735507015	2985	2985	2985	2985	0
103	20240624	190600	735507015	2985	2985	2985	2985	0
104	20240624	190500	735507015	2985	2985	2985	2985	0
105	20240624	190400	735507015	2985	2985	2985	2985	0
106	20240624	190300	735507015	2985	2985	2985	2985	0
107	20240624	190200	735507015	2985	2985	2985	2985	0
108	20240624	190100	735507015	2985	2985	2985	2985	0
109	20240624	190000	735507015	2985	2985	2985	2985	0
110	20240624	185900	735507015	2985	2985	2985	2985	0
111	20240624	185800	735507015	2985	2985	2985	2985	0
112	20240624	185700	735507015	2985	2985	2985	2985	0
113	20240624	185600	735507015	2985	2985	2985	2985	0
114	20240624	185500	735507015	2985	2985	2985	2985	0
115	20240624	185400	735507015	2985	2985	2985	2985	0
116	20240624	185300	735507015	2985	2985	2985	2985	0
117	20240624	185200	735507015	2985	2985	2985	2985	0
118	20240624	185100	735507015	2985	2985	2985	2985	0
119	20240624	185000	735507015	2985	2985	2985	2985	0
120	20240624	184900	735507015	2985	2985	2985	2985	0
121	20240624	184800	735507015	2985	2985	2985	2985	0
122	20240624	184700	735507015	2985	2985	2985	2985	1668
123	20240624	184600	735507015	2985	2985	2985	2985	0
124	20240624	184500	735507015	2985	2985	2985	2985	0
125	20240624	184400	735507015	2985	2985	2985	2985	0
126	20240624	184300	735507015	2985	2985	2985	2985	0
127	20240624	184200	735507015	2985	2985	2985	2985	0
128	20240624	184100	735507015	2985	2985	2985	2985	0
129	20240624	184000	735507015	2985	2985	2985	2985	0
130	20240624	183900	735507015	2985	2985	2985	2985	0
131	20240624	183800	735507015	2985	2985	2985	2985	0
132	20240624	183700	735507015	2985	2985	2985	2985	0
133	20240624	183600	735507015	2985	2985	2985	2985	0
134	20240624	183500	735507015	2985	2985	2985	2985	0
135	20240624	183400	735507015	2985	2985	2985	2985	0
136	20240624	183300	735507015	2985	2985	2985	2985	0
137	20240624	183200	735507015	2985	2985	2985	2985	0
138	20240624	183100	735507015	2985	2985	2985	2985	0
139	20240624	183000	735507015	2985	2985	2985	2985	0
140	20240624	182900	735507015	2985	2985	2985	2985	0
141	20240624	182800	735507015	2985	2985	2985	2985	0
142	20240624	182700	735507015	2985	2985	2985	2985	0
143	20240624	182600	735507015	2985	2985	2985	2985	0
144	20240624	182500	735507015	2985	2985	2985	2985	0
145	20240624	182400	735507015	2985	2985	2985	2985	0
146	20240624	182300	735507015	2985	2985	2985	2985	0
147	20240624	182200	735507015	2985	2985	2985	2985	0
148	20240624	182100	735507015	2985	2985	2985	2985	0
149	20240624	182000	735507015	2985	2985	2985	2985	0
150	20240624	181900	735507015	2985	2985	2985	2985	0
151	20240624	181800	735507015	2985	2985	2985	2985	0
152	20240624	181700	735507015	2985	2985	2985	2985	1668
153	20240624	181600	735507015	2985	2985	2985	2985	0
154	20240624	181500	735507015	2985	2985	2985	2985	0
155	20240624	181400	735507015	2985	2985	2985	2985	0
156	20240624	181300	735507015	2985	2985	2985	2985	0
157	20240624	181200	735507015	2985	2985	2985	2985	0
158	20240624	181100	735507015	2985	2985	2985	2985	0
159	20240624	181000	735507015	2985	2985	2985	2985	0
160	20240624	180900	735507015	2985	2985	2985	2985	0
161	20240624	180800	735507015	2985	2985	2985	2985	0
162	20240624	180700	735507015	2985	2985	2985	2985	0
163	20240624	180600	735507015	2985	2985	2985	2985	0
164	20240624	180500	735507015	2985	2985	2985	2985	0
165	20240624	180400	735507015	2985	2985	2985	2985	0
166	20240624	180300	735507015	2985	2985	2985	2985	0
167	20240624	180200	735507015	2985	2985	2985	2985	0
168	20240624	180100	735507015	2985	2985	2985	2985	0
169	20240624	180000	735507015	2985	2985	2985	2985	0
170	20240624	175900	735507015	2985	2985	2985	2985	0
171	20240624	175800	735507015	2985	2985	2985	2985	0
172	20240624	175700	735507015	2985	2985	2985	2985	0
173	20240624	175600	735507015	2985	2985	2985	2985	0
174	20240624	175500	735507015	2985	2985	2985	2985	0
175	20240624	175400	735507015	2985	2985	2985	2985	0
176	20240624	175300	735507015	2985	2985	2985	2985	0
177	20240624	175200	735507015	2985	2985	2985	2985	0
178	20240624	175100	735507015	2985	2985	2985	2985	0
179	20240624	175000	735507015	2985	2985	2985	2985	0
180	20240624	174900	735507015	2985	2985	2985	2985	0
181	20240624	174800	735507015	2985	2985	2985	2985	0
182	20240624	174700	735507015	2985	2985	2985	2985	1668
183	20240624	174600	735507015	2985	2985	2985	2985	0
184	20240624	174500	735507015	2985	2985	2985	2985	0
185	20240624	174400	735507015	2985	2985	2985	2985	0
186	20240624	174300	735507015	2985	2985	2985	2985	0
187	20240624	174200	735507015	2985	2985	2985	2985	0
188	20240624	174100	735507015	2985	2985	2985	2985	0
189	20240624	174000	735507015	2985	2985	2985	2985	0
190	20240624	173900	735507015	2985	2985	2985	2985	0
191	20240624	173800	735507015	2985	2985	2985	2985	0
192	20240624	173700	735507015	2985	2985	2985	2985	0
193	20240624	173600	735507015	2985	2985	2985	2985	0
194	20240624	173500	735507015	2985	2985	2985	2985	0
195	20240624	173400	735507015	2985	2985	2985	2985	0
196	20240624	173300	735507015	2985	2985	2985	2985	0
197	20240624	173200	735507015	2985	2985	2985	2985	0
198	20240624	173100	735507015	2985	2985	2985	2985	0
199	20240624	173000	735507015	2985	2985	2985	2985	0
200	20240624	172900	735507015	2985	2985	2985	2985	0
201	20240624	172800	735507015	2985	2985	2985	2985	0
202	20240624	172700	735507015	2985	2985	2985	2985	0
203	20240624	172600	735507015	2985	2985	2985	2985	0
204	20240624	172500	735507015	2985	2985	2985	2985	0
205	20240624	172400	735507015	2985	2985	2985	2985	0
206	20240624	172300	735507015	2985	2985	2985	2985	0
207	20240624	172200	735507015	2985	2985	2985	2985	0
208	20240624	172100	735507015	2985	2985	2985	2985	0
209	20240624	172000	735507015	2985	2985	2985	2985	0
210	20240624	171900	735507015	2985	2985	2985	2985	0
211	20240624	171800	735507015	2985	2985	2985	2985	0
212	20240624	171700	735507015	2985	2985	2985	2985	1668
213	20240624	171600	735507015	2985	2985	2985	2985	0
214	20240624	171500	735507015	2985	2985	2985	2985	0
215	20240624	171400	735507015	2985	2985	2985	2985	0
216	20240624	171300	735507015	2985	2985	2985	2985	0
217	20240624	171200	735507015	2985	2985	2985	2985	0
218	20240624	171100	735507015	2985	2985	2985	2985	0
219	20240624	171000	735507015	2985	2985	2985	2985	0
220	20240624	170900	735507015	2985	2985	2985	2985	0
221	20240624	170800	735507015	2985	2985	2985	2985	0
222	20240624	170700	735507015	2985	2985	2985	2985	0
223	20240624	170600	735507015	2985	2985	2985	2985	0
224	20240624	170500	735507015	2985	2985	2985	2985	0
225	20240624	170400	735507015	2985	2985	2985	2985	0
226	20240624	170300	735507015	2985	2985	2985	2985	0
227	20240624	170200	735507015	2985	2985	2985	2985	0
228	20240624	170100	735507015	2985	2985	2985	2985	0
229	20240624	170000	735507015	2985	2985	2985	2985	0
230	20240624	165900	735507015	2985	2985	2985	2985	0
231	20240624	165800	735507015	2985	2985	2985	2985	0
232	20240624	165700	735507015	2985	2985	2985	2985	0
233	20240624	165600	735507015	2985	2985	2985	2985	0
234	20240624	165500	735507015	2985	2985	2985	2985	0
235	20240624	165400	735507015	2985	2985	2985	2985	0
236	20240624	165300	735507015	2985	2985	2985	2985	0
237	20240624	165200	735507015	2985	2985	2985	2985	0
238	20240624	165100	735507015	2985	2985	2985	2985	0
239	20240624	165000	735507015	2985	2985	2985	2985	0
240	20240624	164900	735507015	2985	2985	2985	2985	0
241	20240624	164800	735507015	2985	2985	2985	2985	0
242	20240624	164700	735507015	2985	2985	2985	2985	1668
243	20240624	164600	735507015	2985	2985	2985	2985	0
244	20240624	164500	735507015	2985	2985	2985	2985	0
245	20240624	164400	735507015	2985	2985	2985	2985	0
246	20240624	164300	735507015	2985	2985	2985	2985	0
247	20240624	164200	735507015	2985	2985	2985	2985	0
248	20240624	164100	735507015	2985	2985	2985	2985	0
249	20240624	164000	735507015	2985	2985	2985	2985	0
250	20240624	163900	735507015	2985	2985	2985	2985	0
251	20240624	163800	735507015	2985	2985	2985	2985	0
252	20240624	163700	735507015	2985	2985	2985	2985	0
253	20240624	163600	735507015	2985	2985	2985	2985	0
254	20240624	163500	735507015	2985	2985	2985	2985	0
255	20240624	163400	735507015	2985	2985	2985	2985	0
256	20240624	163300	735507015	2985	2985	2985	2985	0
257	20240624	163200	735507015	2985	2985	2985	2985	0
258	20240624	163100	735507015	2985	2985	2985	2985	0
259	20240624	163000	735507015	2985	2985	2985	2985	0
260	20240624	162900	735507015	2985	2985	2985	2985	0
261	20240624	162800	735507015	2985	2985	2985	2985	0
262	20240624	162700	735507015	2985	2985	2985	2985	0
263	20240624	162600	735507015	2985	2985	2985	2985	0
264	20240624	162500	735507015	2985	2985	2985	2985	0
265	20240624	162400	735507015	2985	2985	2985	2985	0
266	20240624	162300	735507015	2985	2985	2985	2985	0
267	20240624	162200	735507015	2985	2985	2985	2985	0
268	20240624	162100	735507015	2985	2985	2985	2985	0
269	20240624	162000	735507015	2985	2985	2985	2985	0
270	20240624	161900	735507015	2985	2985	2985	2985	0
271	20240624	161800	735507015	2985	2985	2985	2985	0
272	20240624	161700	735507015	2985	2985	2985	2985	1668
273	20240624	161600	735507015	2985	2985	2985	2985	0
274	20240624	161500	735507015	2985	2985	2985	2985	0
275	20240624	161400	735507015	2985	2985	2985	2985	0
276	20240624	161300	735507015	2985	2985	2985	2985	0
277	20240624	161200	735507015	2985	2985	2985	2985	0
278	20240624	161100	735507015	2985	2985	2985	2985	0
279	20240624	161000	735507015	2985	2985	2985	2985	0
280	20240624	160900	735507015	2985	2985	2985	2985	0
281	20240624	160800	735507015	2985	2985	2985	2985	0
282	20240624	160700	735507015	2985	2985	2985	2985	0
283	20240624	160600	735507015	2985	2985	2985	2985	0
284	20240624	160500	735507015	2985	2985	2985	2985	0
285	20240624	160400	735507015	2985	2985	2985	2985	0
286	20240624	160300	735507015	2985	2985	2985	2985	0
287	20240624	160200	735507015	2985	2985	2985	2985	0
288	20240624	160100	735507015	2985	2985	2985	2985	0
289	20240624	160000	735507015	2985	2985	2985	2985	0
290	20240624	155900	735507015	2985	2985	2985	2985	0
291	20240624	155800	735507015	2985	2985	2985	2985	0
292	20240624	155700	735507015	2985	2985	2985	2985	0
293	20240624	155600	735507015	2985	2985	2985	2985	0
294	20240624	155500	735507015	2985	2985	2985	2985	0
295	20240624	155400	735507015	2985	2985	2985	2985	0
296	20240624	155300	735507015	2985	2985	2985	2985	0
297	20240624	155200	735507015	2985	2985	2985	2985	0
298	20240624	155100	735507015	2985	2985	2985	2985	0
299	20240624	155000	735507015	2985	2985	2985	2985	0
300	20240624	154900	735507015	2985	2985	2985	2985	0
301	20240624	154800	735507015	2985	2985	2985	2985	0
302	20240624	154700	735507015	2985	2985	2985	2985	1668
303	20240624	154600	735507015	2985	2985	2985	2985	0
304	20240624	154500	735507015	2985	2985	2985	2985	0
305	20240624	154400	735507015	2985	2985	2985	2985	0
306	20240624	154300	735507015	2985	2985	2985	2985	0
307	20240624	154200	735507015	2985	2985	2985	2985	0
308	20240624	154100	735507015	2985	2985	2985	2985	0
309	20240624	154000	735507015	2985	2985	2985	2985	0
310	20240624	153900	735507015	2985	2985	2985	2985	0
311	20240624	153800	735507015	2985	2985	2985	2985	0
312	20240624	153700	735507015	2985	2985	2985	2985	0
313	20240624	153600	735507015	2985	2985	2985	2985	0
314	20240624	153500	735507015	2985	2985	2985	2985	0
315	20240624	153400	735507015	2985	2985	2985	2985	0
316	20240624	153300	735507015	2985	2985	2985	2985	0
317	20240624	153200	735507015	2985	2985	2985	2985	0
318	20240624	153100	735507015	2985	2985	2985	2985	0
319	20240624	153000	735507015	2985	2985	2985	2985	1668
320	20240624	152900	730528035	2980	2980	2980	2980	0
321	20240624	152800	730528035	2980	2980	2980	2980	0
322	20240624	152700	730528035	2980	2980	2980	2980	0
323	20240624	152600	730528035	2980	2980	2980	2980	0
324	20240624	152500	730528035	2980	2980	2980	2980	0
325	20240624	152400	730528035	2980	2980	2980	2980	0
326	20240624	152300	730528035	2980	2980	2980	2980	0
327	20240624	152200	730528035	2980	2980	2980	2980	0
328	20240624	152100	730528035	2980	2980	2980	2980	0
329	20240624	152000	730528035	2980	2980	2980	2980	0
330	20240624	151900	730528035	2980	2970	2980	2960	1414
331	20240624	151800	726339360	2960	2960	2975	2960	45
332	20240624	151700	726205995	2965	2965	2965	2965	90
333	20240624	151600	725939145	2980	2965	2985	2960	1008
334	20240624	151500	722955370	2960	2960	2960	2960	2
335	20240624	151400	722949450	2985	2950	2985	2950	342
336	20240624	151300	721931055	2970	2970	2970	2970	0
337	20240624	151200	721931055	2970	2970	2970	2970	1
338	20240624	151100	721928085	2935	2960	2960	2935	1708
339	20240624	151000	716901185	2960	2970	2970	2960	12
340	20240624	150900	716865560	2970	2940	2970	2940	2275
341	20240624	150800	710136845	2940	2940	2940	2940	1
342	20240624	150700	710133905	2935	2950	2950	2935	1836
343	20240624	150600	704725620	2925	2960	2960	2870	9635
344	20240624	150500	676611450	2985	2990	2990	2985	6
345	20240624	150400	676593535	2955	2965	2995	2955	1773
346	20240624	150300	671336625	3000	2980	3000	2965	692
347	20240624	150200	669274285	2960	2960	2980	2960	1602
348	20240624	150100	664524000	2970	2990	2990	2960	1028
349	20240624	150000	661459685	2990	2990	3010	2990	929
350	20240624	145900	658673660	2980	2980	3010	2960	1437
351	20240624	145800	654392950	2980	2965	2990	2965	2370
352	20240624	145700	647327965	2965	2950	2985	2950	1150
353	20240624	145600	643917290	2975	2980	2980	2930	7063
354	20240624	145500	623139825	2980	3015	3015	2980	2000
355	20240624	145400	617169080	3015	3005	3020	2985	7293
356	20240624	145300	595284590	3020	3010	3040	2980	7405
357	20240624	145200	572975260	3010	2995	3060	2995	10010
358	20240624	145100	542630325	3005	3000	3100	2995	51670
359	20240624	145000	385648545	2990	2990	2990	2990	0
360	20240624	144900	385648545	2990	2970	2990	2970	9817
361	20240624	144800	356373095	2955	2955	2955	2955	0
362	20240624	144700	356373095	2955	2955	2955	2955	700
363	20240624	144600	354304595	2955	2955	2960	2955	385
364	20240624	144500	353165500	2950	2955	2955	2950	9
365	20240624	144400	353138915	2965	2965	2970	2965	361
366	20240624	144300	352067845	2975	2975	2975	2945	1004
367	20240624	144200	349100095	2980	2975	2980	2975	3536
368	20240624	144100	338578295	2970	2960	2970	2960	1949
369	20240624	144000	332790105	2970	2965	2970	2965	902
370	20240624	143900	330115425	2965	2965	2965	2965	862
371	20240624	143800	327559595	2965	2960	2965	2960	882
372	20240624	143700	324948825	2960	2950	2960	2950	1769
373	20240624	143600	319719215	2950	2940	2950	2940	2223
374	20240624	143500	313164130	2940	2940	2940	2940	507
375	20240624	143400	311673550	2935	2935	2935	2935	1
376	20240624	143300	311670615	2945	2945	2945	2945	0
377	20240624	143200	311670615	2945	2930	2945	2930	561
378	20240624	143100	310019135	2930	2930	2930	2930	21
379	20240624	143000	309957605	2920	2920	2920	2920	0
380	20240624	142900	309957605	2920	2920	2920	2920	5
381	20240624	142800	309943005	2935	2930	2935	2930	32
382	20240624	142700	309849090	2920	2920	2940	2920	323
383	20240624	142600	308901070	2920	2920	2920	2920	37
384	20240624	142500	308793030	2950	2950	2950	2950	0
385	20240624	142400	308793030	2950	2950	2950	2950	39
386	20240624	142300	308677980	2950	2950	2950	2950	200
387	20240624	142200	308087980	2935	2935	2935	2935	150
388	20240624	142100	307647730	2930	2930	2930	2930	79
389	20240624	142000	307416260	2930	2915	2930	2915	24
390	20240624	141900	307346285	2935	2935	2935	2935	90
391	20240624	141800	307082135	2935	2915	2935	2915	3
392	20240624	141700	307073370	2935	2935	2935	2915	12
393	20240624	141600	307038170	2915	2915	2915	2915	0
394	20240624	141500	307038170	2915	2915	2915	2915	1
395	20240624	141400	307035255	2915	2915	2940	2915	36
396	20240624	141300	306929890	2915	2915	2915	2915	111
397	20240624	141200	306606325	2915	2920	2920	2915	513
398	20240624	141100	305110715	2920	2920	2920	2920	102
399	20240624	141000	304812875	2920	2920	2920	2920	114
400	20240624	140900	304479995	2920	2920	2920	2920	0
401	20240624	140800	304479995	2920	2920	2920	2920	351
402	20240624	140700	303455075	2940	2940	2940	2940	111
403	20240624	140600	303128735	2940	2925	2940	2925	123
404	20240624	140500	302768615	2950	2950	2950	2950	37
405	20240624	140400	302659465	2950	2950	2950	2950	9
406	20240624	140300	302632915	2950	2945	2950	2945	103
407	20240624	140200	302329565	2945	2945	2945	2945	0
408	20240624	140100	302329565	2945	2940	2945	2940	37
409	20240624	140000	302220605	2945	2945	2945	2945	3
410	20240624	135900	302211770	2940	2930	2940	2930	11
411	20240624	135800	302179450	2915	2915	2915	2915	0
412	20240624	135700	302179450	2915	2920	2920	2915	118
413	20240624	135600	301835210	2920	2920	2920	2920	1050
414	20240624	135500	298769210	2920	2920	2920	2920	0
415	20240624	135400	298769210	2920	2920	2920	2920	0
416	20240624	135300	298769210	2920	2920	2920	2920	33
417	20240624	135200	298672850	2930	2930	2930	2930	100
418	20240624	135100	298379850	2925	2925	2925	2925	0
419	20240624	135000	298379850	2925	2925	2925	2925	0
420	20240624	134900	298379850	2925	2920	2925	2920	8
421	20240624	134800	298356485	2920	2920	2920	2920	26
422	20240624	134700	298280565	2940	2920	2940	2920	124
423	20240624	134600	297916105	2915	2940	2940	2915	23
424	20240624	134500	297848810	2940	2950	2950	2910	87
425	20240624	134400	297592930	2950	2940	2950	2940	184
426	20240624	134300	297050995	2925	2925	2925	2925	0
427	20240624	134200	297050995	2925	2930	2930	2925	21
428	20240624	134100	296989560	2925	2925	2925	2925	0
429	20240624	134000	296989560	2925	2925	2925	2925	0
430	20240624	133900	296989560	2925	2925	2925	2925	142
431	20240624	133800	296574210	2950	2950	2950	2950	0
432	20240624	133700	296574210	2950	2920	2950	2910	245
433	20240624	133600	295853935	2920	2920	2920	2920	6
434	20240624	133500	295836415	2935	2935	2935	2935	0
435	20240624	133400	295836415	2935	2935	2935	2935	2
436	20240624	133300	295830545	2910	2910	2910	2910	0
437	20240624	133200	295830545	2910	2910	2910	2910	0
438	20240624	133100	295830545	2910	2910	2910	2910	0
439	20240624	133000	295830545	2910	2910	2910	2910	0
440	20240624	132900	295830545	2910	2910	2910	2910	600
441	20240624	132800	294084545	2910	2910	2910	2910	0
442	20240624	132700	294084545	2910	2910	2910	2910	0
443	20240624	132600	294084545	2910	2910	2910	2910	1
444	20240624	132500	294081635	2910	2910	2915	2910	103
445	20240624	132400	293781730	2910	2920	2920	2910	254
446	20240624	132300	293040745	2920	2920	2920	2920	2103
447	20240624	132200	286899985	2920	2950	2950	2920	599
448	20240624	132100	285148730	2920	2920	2920	2920	0
449	20240624	132000	285148730	2920	2945	2945	2920	697
450	20240624	131900	283106500	2955	2955	2955	2955	0
451	20240624	131800	283106500	2955	2960	2960	2955	77
452	20240624	131700	282878590	2955	2950	2955	2950	55
453	20240624	131600	282716235	2950	2950	2955	2950	300
454	20240624	131500	281831225	2965	2945	2965	2945	120
455	20240624	131400	281477465	2960	2945	2965	2945	639
456	20240624	131300	279583685	2945	2925	2945	2925	53
457	20240624	131200	279428600	2920	2925	2925	2920	448
458	20240624	131100	278120145	2945	2945	2945	2945	0
459	20240624	131000	278120145	2945	2940	2945	2940	82
460	20240624	130900	277878885	2920	2920	2920	2920	1
461	20240624	130800	277875965	2920	2920	2920	2920	150
462	20240624	130700	277437965	2920	2920	2920	2920	103
463	20240624	130600	277137205	2920	2920	2925	2910	45
464	20240624	130500	277005660	2920	2930	2930	2920	237
465	20240624	130400	276312105	2935	2935	2935	2935	1
466	20240624	130300	276309170	2930	2935	2935	2930	22
467	20240624	130200	276244620	2935	2935	2935	2935	1
468	20240624	130100	276241685	2940	2935	2940	2930	32
469	20240624	130000	276147775	2935	2930	2935	2930	72
470	20240624	125900	275936650	2940	2940	2940	2940	78
471	20240624	125800	275707330	2940	2940	2940	2935	60
472	20240624	125700	275531010	2940	2930	2940	2930	123
473	20240624	125600	275170410	2940	2930	2940	2930	103
474	20240624	125500	274868610	2930	2930	2935	2930	608
475	20240624	125400	273086600	2940	2945	2945	2930	1827
476	20240624	125300	267731950	2955	2960	2960	2950	853
477	20240624	125200	265213645	2975	2975	2975	2975	50
478	20240624	125100	265064895	2980	2980	2980	2960	378
479	20240624	125000	263940535	2980	2975	2980	2955	611
480	20240624	124900	262122910	2955	2955	2955	2955	105
481	20240624	124800	261812635	2980	2970	2980	2970	1551
482	20240624	124700	257196380	2950	2960	2975	2950	6968
483	20240624	124600	236489070	2965	2970	2970	2960	833
484	20240624	124500	234022495	2965	2965	2970	2965	572
485	20240624	124400	232325580	2965	2965	2965	2965	991
486	20240624	124300	229387265	2965	2950	2965	2950	1449
487	20240624	124200	225105070	2945	2940	2945	2940	879
488	20240624	124100	222517915	2935	2930	2935	2930	1526
489	20240624	124000	218039130	2930	2930	2935	2930	182
490	20240624	123900	217505525	2930	2930	2930	2930	577
491	20240624	123800	215814915	2930	2930	2930	2930	96
492	20240624	123700	215533635	2930	2930	2930	2930	0
493	20240624	123600	215533635	2930	2930	2930	2930	0
494	20240624	123500	215533635	2930	2930	2930	2930	81
495	20240624	123400	215296305	2930	2930	2930	2930	77
496	20240624	123300	215070695	2945	2950	2950	2920	336
497	20240624	123200	214082000	2945	2945	2945	2945	1472
498	20240624	123100	209746960	2945	2925	2945	2925	357
499	20240624	123000	208695820	2925	2925	2925	2925	1
500	20240624	122900	208692895	2920	2920	2920	2920	516
501	20240624	122800	207186175	2910	2910	2910	2910	0
502	20240624	122700	207186175	2910	2910	2910	2910	0
503	20240624	122600	207186175	2910	2910	2910	2910	0
504	20240624	122500	207186175	2910	2910	2910	2910	147
505	20240624	122400	206758405	2920	2920	2920	2920	0
506	20240624	122300	206758405	2920	2920	2920	2920	437
507	20240624	122200	205482365	2925	2925	2925	2920	1083
508	20240624	122100	202315020	2930	2915	2930	2915	2055
509	20240624	122000	196300305	2930	2930	2930	2930	0
510	20240624	121900	196300305	2930	2920	2930	2920	923
511	20240624	121800	193596195	2920	2920	2920	2920	1
512	20240624	121700	193593275	2905	2905	2905	2905	0
513	20240624	121600	193593275	2905	2910	2910	2905	194
514	20240624	121500	193029425	2905	2905	2905	2905	0
515	20240624	121400	193029425	2905	2905	2905	2905	14
516	20240624	121300	192988755	2890	2890	2890	2890	71
517	20240624	121200	192783565	2890	2890	2890	2890	51
518	20240624	121100	192636175	2890	2890	2890	2890	100
519	20240624	121000	192347175	2890	2915	2915	2890	59
520	20240624	120900	192176540	2900	2900	2900	2900	560
521	20240624	120800	190552540	2900	2900	2900	2900	1
522	20240624	120700	190549640	2900	2900	2900	2900	25
523	20240624	120600	190477140	2900	2900	2900	2900	54
524	20240624	120500	190320540	2900	2905	2905	2900	449
525	20240624	120400	189016500	2930	2930	2930	2930	3
526	20240624	120300	189007710	2905	2905	2905	2905	14
527	20240624	120200	188967040	2930	2930	2930	2930	1
528	20240624	120100	188964110	2910	2910	2910	2910	46
529	20240624	120000	188830250	2930	2910	2930	2905	78
530	20240624	115900	188603115	2925	2925	2925	2925	100
531	20240624	115800	188310615	2940	2925	2940	2925	1972
532	20240624	115700	182532750	2920	2925	2925	2920	2073
533	20240624	115600	176471375	2925	2925	2925	2925	0
534	20240624	115500	176471375	2925	2925	2925	2925	0
535	20240624	115400	176471375	2925	2920	2925	2890	246
536	20240624	115300	175759180	2895	2895	2895	2895	100
537	20240624	115200	175469680	2925	2925	2925	2925	1
538	20240624	115100	175466755	2895	2900	2900	2895	418
539	20240624	115000	174256355	2930	2895	2930	2895	61
540	20240624	114900	174078445	2895	2895	2895	2895	700
541	20240624	114800	172051945	2895	2895	2895	2895	121
542	20240624	114700	171701650	2920	2925	2925	2895	53
543	20240624	114600	171547970	2895	2915	2915	2895	1098
544	20240624	114500	168358035	2930	2915	2930	2915	439
545	20240624	114400	167073400	2915	2910	2915	2910	2
546	20240624	114300	167067575	2900	2900	2900	2900	0
547	20240624	114200	167067575	2900	2900	2900	2900	51
548	20240624	114100	166919675	2900	2900	2900	2900	1
549	20240624	114000	166916775	2900	2930	2930	2900	1749
550	20240624	113900	161837260	2955	2940	2955	2935	1097
551	20240624	113800	158597415	2955	2955	2965	2920	2648
552	20240624	113700	150754085	2955	2920	2955	2920	7963
553	20240624	113600	127312175	2900	2900	2905	2900	502
554	20240624	113500	125856370	2915	2915	2915	2915	1225
555	20240624	113400	122285495	2915	2915	2930	2915	2383
556	20240624	113300	115336125	2915	2915	2915	2915	169
557	20240624	113200	114843490	2930	2915	2930	2915	677
558	20240624	113100	112861215	2920	2900	2920	2900	2035
559	20240624	113000	106931380	2895	2885	2895	2885	135
560	20240624	112900	106541350	2885	2900	2900	2885	68
561	20240624	112800	106345020	2885	2885	2885	2885	56
562	20240624	112700	106183460	2880	2880	2880	2880	1056
563	20240624	112600	103142180	2880	2890	2900	2880	288
564	20240624	112500	102308400	2900	2890	2910	2890	458
565	20240624	112400	100977575	2890	2895	2910	2880	2491
566	20240624	112300	93751865	2890	2870	2890	2870	2212
567	20240624	112200	87372845	2870	2860	2870	2845	1006
568	20240624	112100	84501135	2860	2845	2860	2845	47
569	20240624	112000	84367105	2865	2865	2865	2865	4
570	20240624	111900	84355645	2860	2860	2860	2860	0
571	20240624	111800	84355645	2860	2840	2860	2840	1057
572	20240624	111700	81337465	2840	2835	2855	2835	2722
573	20240624	111600	73584890	2835	2840	2840	2835	441
574	20240624	111500	72333025	2825	2815	2835	2810	2506
575	20240624	111400	65257395	2810	2795	2810	2795	399
576	20240624	111300	64137890	2785	2785	2785	2785	0
577	20240624	111200	64137890	2785	2785	2785	2785	0
578	20240624	111100	64137890	2785	2785	2785	2785	1
579	20240624	111000	64135105	2780	2780	2780	2780	0
580	20240624	110900	64135105	2780	2780	2780	2780	0
581	20240624	110800	64135105	2780	2780	2780	2780	0
582	20240624	110700	64135105	2780	2780	2780	2780	69
583	20240624	110600	63943285	2800	2785	2800	2780	69
584	20240624	110500	63751300	2800	2780	2805	2780	427
585	20240624	110400	62554980	2805	2800	2805	2795	983
586	20240624	110300	59803080	2800	2800	2800	2800	357
587	20240624	110200	58803480	2800	2790	2800	2790	1536
588	20240624	110100	54518010	2785	2775	2785	2775	204
589	20240624	110000	53951880	2775	2770	2775	2770	85
590	20240624	105900	53716010	2775	2775	2775	2775	0
591	20240624	105800	53716010	2775	2775	2775	2775	0
592	20240624	105700	53716010	2775	2775	2775	2775	1
593	20240624	105600	53713235	2770	2760	2770	2760	157
594	20240624	105500	53279485	2760	2760	2760	2760	73
595	20240624	105400	53078005	2760	2760	2760	2760	27
596	20240624	105300	53003485	2760	2760	2760	2760	82
597	20240624	105200	52777165	2765	2760	2765	2760	213
598	20240624	105100	52189280	2760	2760	2760	2760	84
599	20240624	105000	51957440	2760	2760	2760	2760	392
600	20240624	104900	50875520	2760	2760	2760	2760	24
601	20240624	104800	50809280	2760	2760	2760	2760	1
602	20240624	104700	50806520	2745	2745	2745	2745	45
603	20240624	104600	50682995	2745	2745	2745	2745	46
604	20240624	104500	50556725	2765	2745	2765	2745	47
605	20240624	104400	50427690	2760	2745	2760	2745	829
606	20240624	104300	48150860	2745	2740	2745	2735	62
607	20240624	104200	47980690	2740	2740	2740	2740	2
608	20240624	104100	47975210	2735	2735	2735	2735	0
609	20240624	104000	47975210	2735	2735	2735	2735	0
610	20240624	103900	47975210	2735	2735	2735	2735	49
611	20240624	103800	47841195	2735	2735	2735	2735	0
612	20240624	103700	47841195	2735	2735	2735	2735	300
613	20240624	103600	47020695	2735	2735	2735	2735	1
614	20240624	103500	47017960	2735	2735	2735	2735	43
615	20240624	103400	46900355	2735	2735	2735	2735	49
616	20240624	103300	46766340	2735	2735	2755	2735	422
617	20240624	103200	45612005	2755	2755	2755	2755	0
618	20240624	103100	45612005	2755	2755	2755	2755	0
619	20240624	103000	45612005	2755	2735	2755	2735	57
620	20240624	102900	45456035	2755	2755	2755	2755	0
621	20240624	102800	45456035	2755	2755	2755	2755	0
622	20240624	102700	45456035	2755	2755	2755	2755	0
623	20240624	102600	45456035	2755	2755	2755	2755	0
624	20240624	102500	45456035	2755	2755	2755	2755	0
625	20240624	102400	45456035	2755	2755	2755	2755	0
626	20240624	102300	45456035	2755	2750	2755	2750	4
627	20240624	102200	45445020	2735	2735	2735	2735	17
628	20240624	102100	45398525	2755	2755	2755	2755	0
629	20240624	102000	45398525	2755	2735	2755	2735	53
630	20240624	101900	45253495	2755	2755	2755	2755	0
631	20240624	101800	45253495	2755	2745	2755	2745	7
632	20240624	101700	45234240	2750	2750	2750	2750	0
633	20240624	101600	45234240	2750	2730	2750	2730	231
634	20240624	101500	44603540	2750	2740	2750	2740	6
635	20240624	101400	44587070	2730	2740	2740	2730	381
636	20240624	101300	43545390	2755	2755	2755	2755	0
637	20240624	101200	43545390	2755	2755	2755	2755	0
638	20240624	101100	43545390	2755	2755	2755	2755	0
639	20240624	101000	43545390	2755	2755	2755	2755	0
640	20240624	100900	43545390	2755	2740	2755	2740	92
641	20240624	100800	43293295	2760	2755	2760	2755	2
642	20240624	100700	43287780	2760	2760	2760	2760	2
643	20240624	100600	43282260	2750	2750	2750	2750	399
644	20240624	100500	42185010	2790	2785	2790	2785	80
645	20240624	100400	41961820	2790	2745	2790	2745	711
646	20240624	100300	39987890	2780	2755	2785	2755	578
647	20240624	100200	38382970	2750	2750	2750	2750	103
648	20240624	100100	38099720	2770	2735	2770	2735	2312
649	20240624	100000	31714885	2730	2755	2755	2730	4012
650	20240624	095900	20724815	2765	2765	2765	2765	0
651	20240624	095800	20724815	2765	2765	2765	2765	0
652	20240624	095700	20724815	2765	2765	2765	2765	0
653	20240624	095600	20724815	2765	2755	2765	2755	21
654	20240624	095500	20666835	2755	2755	2755	2755	3
655	20240624	095400	20658570	2760	2760	2760	2760	0
656	20240624	095300	20658570	2760	2765	2765	2760	188
657	20240624	095200	20139375	2765	2765	2765	2765	4
658	20240624	095100	20128315	2765	2765	2765	2765	0
659	20240624	095000	20128315	2765	2765	2765	2765	0
660	20240624	094900	20128315	2765	2765	2765	2765	3
661	20240624	094800	20120020	2765	2765	2765	2765	7
662	20240624	094700	20100665	2765	2765	2765	2765	76
663	20240624	094600	19890525	2765	2765	2765	2765	3
664	20240624	094500	19882230	2765	2765	2765	2765	30
665	20240624	094400	19799280	2780	2770	2780	2770	103
666	20240624	094300	19513085	2765	2765	2765	2765	8
667	20240624	094200	19490965	2765	2765	2765	2765	527
668	20240624	094100	18033810	2765	2765	2765	2765	4
669	20240624	094000	18022750	2765	2765	2765	2765	4
670	20240624	093900	18011690	2765	2765	2770	2765	31
671	20240624	093800	17925950	2760	2760	2760	2760	24
672	20240624	093700	17859710	2765	2765	2765	2765	99
673	20240624	093600	17585975	2765	2765	2775	2765	43
674	20240624	093500	17466810	2765	2775	2775	2765	2
675	20240624	093400	17461270	2765	2765	2765	2765	1
676	20240624	093300	17458505	2765	2765	2765	2765	0
677	20240624	093200	17458505	2765	2785	2785	2765	58
678	20240624	093100	17298100	2770	2770	2770	2770	240
679	20240624	093000	16633300	2780	2785	2810	2780	417
680	20240624	092900	15464570	2810	2790	2810	2780	1408
681	20240624	092800	11518555	2785	2760	2785	2760	191
682	20240624	092700	10988865	2760	2760	2760	2760	8
683	20240624	092600	10966785	2760	2750	2760	2750	31
684	20240624	092500	10881380	2755	2745	2755	2745	2
685	20240624	092400	10875880	2745	2745	2745	2745	6
686	20240624	092300	10859410	2745	2745	2745	2745	24
687	20240624	092200	10793530	2750	2750	2750	2750	96
688	20240624	092100	10529530	2750	2775	2775	2750	14
689	20240624	092000	10490980	2750	2750	2750	2750	35
690	20240624	091900	10394730	2755	2755	2755	2755	0
691	20240624	091800	10394730	2755	2760	2760	2755	12
692	20240624	091700	10361635	2755	2755	2755	2755	0
693	20240624	091600	10361635	2755	2755	2755	2755	0
694	20240624	091500	10361635	2755	2775	2775	2755	3
695	20240624	091400	10353330	2750	2750	2750	2750	11
696	20240624	091300	10323080	2750	2770	2775	2750	76
697	20240624	091200	10112755	2770	2770	2770	2770	0
698	20240624	091100	10112755	2770	2770	2770	2770	1
699	20240624	091000	10109985	2740	2750	2770	2740	151
700	20240624	090900	9695885	2790	2780	2790	2770	451
701	20240624	090800	8441245	2790	2790	2790	2785	201
702	20240624	090700	7880475	2790	2790	2790	2790	0
703	20240624	090600	7880475	2790	2800	2800	2750	503
704	20240624	090500	6479155	2795	2755	2800	2755	701
705	20240624	090400	4519940	2750	2750	2750	2750	90
706	20240624	090300	4272440	2750	2735	2750	2725	488
707	20240624	090200	2937700	2720	2720	2720	2720	50
708	20240624	090100	2801700	2720	2730	2730	2720	131
709	20240624	090000	2444630	2720	2720	2720	2715	899