KissMeData/229000/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	205000	646728920	2990	2990	2990	2990	5067
3	20240626	204900	646728920	2990	2990	2990	2990	0
4	20240626	204800	646728920	2990	2990	2990	2990	0
5	20240626	204700	646728920	2990	2990	2990	2990	0
6	20240626	204600	646728920	2990	2990	2990	2990	0
7	20240626	204500	646728920	2990	2990	2990	2990	0
8	20240626	204400	646728920	2990	2990	2990	2990	0
9	20240626	204300	646728920	2990	2990	2990	2990	0
10	20240626	204200	646728920	2990	2990	2990	2990	0
11	20240626	204100	646728920	2990	2990	2990	2990	0
12	20240626	204000	646728920	2990	2990	2990	2990	0
13	20240626	203900	646728920	2990	2990	2990	2990	0
14	20240626	203800	646728920	2990	2990	2990	2990	0
15	20240626	203700	646728920	2990	2990	2990	2990	0
16	20240626	203600	646728920	2990	2990	2990	2990	0
17	20240626	203500	646728920	2990	2990	2990	2990	0
18	20240626	203400	646728920	2990	2990	2990	2990	0
19	20240626	203300	646728920	2990	2990	2990	2990	0
20	20240626	203200	646728920	2990	2990	2990	2990	0
21	20240626	203100	646728920	2990	2990	2990	2990	0
22	20240626	203000	646728920	2990	2990	2990	2990	0
23	20240626	202900	646728920	2990	2990	2990	2990	0
24	20240626	202800	646728920	2990	2990	2990	2990	0
25	20240626	202700	646728920	2990	2990	2990	2990	0
26	20240626	202600	646728920	2990	2990	2990	2990	0
27	20240626	202500	646728920	2990	2990	2990	2990	0
28	20240626	202400	646728920	2990	2990	2990	2990	0
29	20240626	202300	646728920	2990	2990	2990	2990	0
30	20240626	202200	646728920	2990	2990	2990	2990	0
31	20240626	202100	646728920	2990	2990	2990	2990	0
32	20240626	202000	646728920	2990	2990	2990	2990	5067
33	20240626	201900	646728920	2990	2990	2990	2990	0
34	20240626	201800	646728920	2990	2990	2990	2990	0
35	20240626	201700	646728920	2990	2990	2990	2990	0
36	20240626	201600	646728920	2990	2990	2990	2990	0
37	20240626	201500	646728920	2990	2990	2990	2990	0
38	20240626	201400	646728920	2990	2990	2990	2990	0
39	20240626	201300	646728920	2990	2990	2990	2990	0
40	20240626	201200	646728920	2990	2990	2990	2990	0
41	20240626	201100	646728920	2990	2990	2990	2990	0
42	20240626	201000	646728920	2990	2990	2990	2990	0
43	20240626	200900	646728920	2990	2990	2990	2990	0
44	20240626	200800	646728920	2990	2990	2990	2990	0
45	20240626	200700	646728920	2990	2990	2990	2990	0
46	20240626	200600	646728920	2990	2990	2990	2990	0
47	20240626	200500	646728920	2990	2990	2990	2990	0
48	20240626	200400	646728920	2990	2990	2990	2990	0
49	20240626	200300	646728920	2990	2990	2990	2990	0
50	20240626	200200	646728920	2990	2990	2990	2990	0
51	20240626	200100	646728920	2990	2990	2990	2990	0
52	20240626	200000	646728920	2990	2990	2990	2990	0
53	20240626	195900	646728920	2990	2990	2990	2990	0
54	20240626	195800	646728920	2990	2990	2990	2990	0
55	20240626	195700	646728920	2990	2990	2990	2990	0
56	20240626	195600	646728920	2990	2990	2990	2990	0
57	20240626	195500	646728920	2990	2990	2990	2990	0
58	20240626	195400	646728920	2990	2990	2990	2990	0
59	20240626	195300	646728920	2990	2990	2990	2990	0
60	20240626	195200	646728920	2990	2990	2990	2990	0
61	20240626	195100	646728920	2990	2990	2990	2990	0
62	20240626	195000	646728920	2990	2990	2990	2990	5067
63	20240626	194900	646728920	2990	2990	2990	2990	0
64	20240626	194800	646728920	2990	2990	2990	2990	0
65	20240626	194700	646728920	2990	2990	2990	2990	0
66	20240626	194600	646728920	2990	2990	2990	2990	0
67	20240626	194500	646728920	2990	2990	2990	2990	0
68	20240626	194400	646728920	2990	2990	2990	2990	0
69	20240626	194300	646728920	2990	2990	2990	2990	0
70	20240626	194200	646728920	2990	2990	2990	2990	0
71	20240626	194100	646728920	2990	2990	2990	2990	0
72	20240626	194000	646728920	2990	2990	2990	2990	0
73	20240626	193900	646728920	2990	2990	2990	2990	0
74	20240626	193800	646728920	2990	2990	2990	2990	0
75	20240626	193700	646728920	2990	2990	2990	2990	0
76	20240626	193600	646728920	2990	2990	2990	2990	0
77	20240626	193500	646728920	2990	2990	2990	2990	0
78	20240626	193400	646728920	2990	2990	2990	2990	0
79	20240626	193300	646728920	2990	2990	2990	2990	0
80	20240626	193200	646728920	2990	2990	2990	2990	0
81	20240626	193100	646728920	2990	2990	2990	2990	0
82	20240626	193000	646728920	2990	2990	2990	2990	0
83	20240626	192900	646728920	2990	2990	2990	2990	0
84	20240626	192800	646728920	2990	2990	2990	2990	0
85	20240626	192700	646728920	2990	2990	2990	2990	0
86	20240626	192600	646728920	2990	2990	2990	2990	0
87	20240626	192500	646728920	2990	2990	2990	2990	0
88	20240626	192400	646728920	2990	2990	2990	2990	0
89	20240626	192300	646728920	2990	2990	2990	2990	0
90	20240626	192200	646728920	2990	2990	2990	2990	0
91	20240626	192100	646728920	2990	2990	2990	2990	0
92	20240626	192000	646728920	2990	2990	2990	2990	5067
93	20240626	191900	646728920	2990	2990	2990	2990	0
94	20240626	191800	646728920	2990	2990	2990	2990	0
95	20240626	191700	646728920	2990	2990	2990	2990	0
96	20240626	191600	646728920	2990	2990	2990	2990	0
97	20240626	191500	646728920	2990	2990	2990	2990	0
98	20240626	191400	646728920	2990	2990	2990	2990	0
99	20240626	191300	646728920	2990	2990	2990	2990	0
100	20240626	191200	646728920	2990	2990	2990	2990	0
101	20240626	191100	646728920	2990	2990	2990	2990	0
102	20240626	191000	646728920	2990	2990	2990	2990	0
103	20240626	190900	646728920	2990	2990	2990	2990	0
104	20240626	190800	646728920	2990	2990	2990	2990	0
105	20240626	190700	646728920	2990	2990	2990	2990	0
106	20240626	190600	646728920	2990	2990	2990	2990	0
107	20240626	190500	646728920	2990	2990	2990	2990	0
108	20240626	190400	646728920	2990	2990	2990	2990	0
109	20240626	190300	646728920	2990	2990	2990	2990	0
110	20240626	190200	646728920	2990	2990	2990	2990	0
111	20240626	190100	646728920	2990	2990	2990	2990	0
112	20240626	190000	646728920	2990	2990	2990	2990	0
113	20240626	185900	646728920	2990	2990	2990	2990	0
114	20240626	185800	646728920	2990	2990	2990	2990	0
115	20240626	185700	646728920	2990	2990	2990	2990	0
116	20240626	185600	646728920	2990	2990	2990	2990	0
117	20240626	185500	646728920	2990	2990	2990	2990	0
118	20240626	185400	646728920	2990	2990	2990	2990	0
119	20240626	185300	646728920	2990	2990	2990	2990	0
120	20240626	185200	646728920	2990	2990	2990	2990	0
121	20240626	185100	646728920	2990	2990	2990	2990	0
122	20240626	185000	646728920	2990	2990	2990	2990	5067
123	20240626	184900	646728920	2990	2990	2990	2990	0
124	20240626	184800	646728920	2990	2990	2990	2990	0
125	20240626	184700	646728920	2990	2990	2990	2990	0
126	20240626	184600	646728920	2990	2990	2990	2990	0
127	20240626	184500	646728920	2990	2990	2990	2990	0
128	20240626	184400	646728920	2990	2990	2990	2990	0
129	20240626	184300	646728920	2990	2990	2990	2990	0
130	20240626	184200	646728920	2990	2990	2990	2990	0
131	20240626	184100	646728920	2990	2990	2990	2990	0
132	20240626	184000	646728920	2990	2990	2990	2990	0
133	20240626	183900	646728920	2990	2990	2990	2990	0
134	20240626	183800	646728920	2990	2990	2990	2990	0
135	20240626	183700	646728920	2990	2990	2990	2990	0
136	20240626	183600	646728920	2990	2990	2990	2990	0
137	20240626	183500	646728920	2990	2990	2990	2990	0
138	20240626	183400	646728920	2990	2990	2990	2990	0
139	20240626	183300	646728920	2990	2990	2990	2990	0
140	20240626	183200	646728920	2990	2990	2990	2990	0
141	20240626	183100	646728920	2990	2990	2990	2990	0
142	20240626	183000	646728920	2990	2990	2990	2990	0
143	20240626	182900	646728920	2990	2990	2990	2990	0
144	20240626	182800	646728920	2990	2990	2990	2990	0
145	20240626	182700	646728920	2990	2990	2990	2990	0
146	20240626	182600	646728920	2990	2990	2990	2990	0
147	20240626	182500	646728920	2990	2990	2990	2990	0
148	20240626	182400	646728920	2990	2990	2990	2990	0
149	20240626	182300	646728920	2990	2990	2990	2990	0
150	20240626	182200	646728920	2990	2990	2990	2990	0
151	20240626	182100	646728920	2990	2990	2990	2990	0
152	20240626	182000	646728920	2990	2990	2990	2990	5067
153	20240626	181900	646728920	2990	2990	2990	2990	0
154	20240626	181800	646728920	2990	2990	2990	2990	0
155	20240626	181700	646728920	2990	2990	2990	2990	0
156	20240626	181600	646728920	2990	2990	2990	2990	0
157	20240626	181500	646728920	2990	2990	2990	2990	0
158	20240626	181400	646728920	2990	2990	2990	2990	0
159	20240626	181300	646728920	2990	2990	2990	2990	0
160	20240626	181200	646728920	2990	2990	2990	2990	0
161	20240626	181100	646728920	2990	2990	2990	2990	0
162	20240626	181000	646728920	2990	2990	2990	2990	0
163	20240626	180900	646728920	2990	2990	2990	2990	0
164	20240626	180800	646728920	2990	2990	2990	2990	0
165	20240626	180700	646728920	2990	2990	2990	2990	0
166	20240626	180600	646728920	2990	2990	2990	2990	0
167	20240626	180500	646728920	2990	2990	2990	2990	0
168	20240626	180400	646728920	2990	2990	2990	2990	0
169	20240626	180300	646728920	2990	2990	2990	2990	0
170	20240626	180200	646728920	2990	2990	2990	2990	0
171	20240626	180100	646728920	2990	2990	2990	2990	0
172	20240626	180000	646728920	2990	2990	2990	2990	0
173	20240626	175900	646728920	2990	2990	2990	2990	0
174	20240626	175800	646728920	2990	2990	2990	2990	0
175	20240626	175700	646728920	2990	2990	2990	2990	0
176	20240626	175600	646728920	2990	2990	2990	2990	0
177	20240626	175500	646728920	2990	2990	2990	2990	0
178	20240626	175400	646728920	2990	2990	2990	2990	0
179	20240626	175300	646728920	2990	2990	2990	2990	0
180	20240626	175200	646728920	2990	2990	2990	2990	0
181	20240626	175100	646728920	2990	2990	2990	2990	0
182	20240626	175000	646728920	2990	2990	2990	2990	5067
183	20240626	174900	646728920	2990	2990	2990	2990	0
184	20240626	174800	646728920	2990	2990	2990	2990	0
185	20240626	174700	646728920	2990	2990	2990	2990	0
186	20240626	174600	646728920	2990	2990	2990	2990	0
187	20240626	174500	646728920	2990	2990	2990	2990	0
188	20240626	174400	646728920	2990	2990	2990	2990	0
189	20240626	174300	646728920	2990	2990	2990	2990	0
190	20240626	174200	646728920	2990	2990	2990	2990	0
191	20240626	174100	646728920	2990	2990	2990	2990	0
192	20240626	174000	646728920	2990	2990	2990	2990	0
193	20240626	173900	646728920	2990	2990	2990	2990	0
194	20240626	173800	646728920	2990	2990	2990	2990	0
195	20240626	173700	646728920	2990	2990	2990	2990	0
196	20240626	173600	646728920	2990	2990	2990	2990	0
197	20240626	173500	646728920	2990	2990	2990	2990	0
198	20240626	173400	646728920	2990	2990	2990	2990	0
199	20240626	173300	646728920	2990	2990	2990	2990	0
200	20240626	173200	646728920	2990	2990	2990	2990	0
201	20240626	173100	646728920	2990	2990	2990	2990	0
202	20240626	173000	646728920	2990	2990	2990	2990	0
203	20240626	172900	646728920	2990	2990	2990	2990	0
204	20240626	172800	646728920	2990	2990	2990	2990	0
205	20240626	172700	646728920	2990	2990	2990	2990	0
206	20240626	172600	646728920	2990	2990	2990	2990	0
207	20240626	172500	646728920	2990	2990	2990	2990	0
208	20240626	172400	646728920	2990	2990	2990	2990	0
209	20240626	172300	646728920	2990	2990	2990	2990	0
210	20240626	172200	646728920	2990	2990	2990	2990	0
211	20240626	172100	646728920	2990	2990	2990	2990	0
212	20240626	172000	646728920	2990	2990	2990	2990	5067
213	20240626	171900	646728920	2990	2990	2990	2990	0
214	20240626	171800	646728920	2990	2990	2990	2990	0
215	20240626	171700	646728920	2990	2990	2990	2990	0
216	20240626	171600	646728920	2990	2990	2990	2990	0
217	20240626	171500	646728920	2990	2990	2990	2990	0
218	20240626	171400	646728920	2990	2990	2990	2990	0
219	20240626	171300	646728920	2990	2990	2990	2990	0
220	20240626	171200	646728920	2990	2990	2990	2990	0
221	20240626	171100	646728920	2990	2990	2990	2990	0
222	20240626	171000	646728920	2990	2990	2990	2990	0
223	20240626	170900	646728920	2990	2990	2990	2990	0
224	20240626	170800	646728920	2990	2990	2990	2990	0
225	20240626	170700	646728920	2990	2990	2990	2990	0
226	20240626	170600	646728920	2990	2990	2990	2990	0
227	20240626	170500	646728920	2990	2990	2990	2990	0
228	20240626	170400	646728920	2990	2990	2990	2990	0
229	20240626	170300	646728920	2990	2990	2990	2990	0
230	20240626	170200	646728920	2990	2990	2990	2990	0
231	20240626	170100	646728920	2990	2990	2990	2990	0
232	20240626	170000	646728920	2990	2990	2990	2990	0
233	20240626	165900	646728920	2990	2990	2990	2990	0
234	20240626	165800	646728920	2990	2990	2990	2990	0
235	20240626	165700	646728920	2990	2990	2990	2990	0
236	20240626	165600	646728920	2990	2990	2990	2990	0
237	20240626	165500	646728920	2990	2990	2990	2990	0
238	20240626	165400	646728920	2990	2990	2990	2990	0
239	20240626	165300	646728920	2990	2990	2990	2990	0
240	20240626	165200	646728920	2990	2990	2990	2990	0
241	20240626	165100	646728920	2990	2990	2990	2990	0
242	20240626	165000	646728920	2990	2990	2990	2990	5067
243	20240626	164900	646728920	2990	2990	2990	2990	0
244	20240626	164800	646728920	2990	2990	2990	2990	0
245	20240626	164700	646728920	2990	2990	2990	2990	0
246	20240626	164600	646728920	2990	2990	2990	2990	0
247	20240626	164500	646728920	2990	2990	2990	2990	0
248	20240626	164400	646728920	2990	2990	2990	2990	0
249	20240626	164300	646728920	2990	2990	2990	2990	0
250	20240626	164200	646728920	2990	2990	2990	2990	0
251	20240626	164100	646728920	2990	2990	2990	2990	0
252	20240626	164000	646728920	2990	2990	2990	2990	0
253	20240626	163900	646728920	2990	2990	2990	2990	0
254	20240626	163800	646728920	2990	2990	2990	2990	0
255	20240626	163700	646728920	2990	2990	2990	2990	0
256	20240626	163600	646728920	2990	2990	2990	2990	0
257	20240626	163500	646728920	2990	2990	2990	2990	0
258	20240626	163400	646728920	2990	2990	2990	2990	0
259	20240626	163300	646728920	2990	2990	2990	2990	0
260	20240626	163200	646728920	2990	2990	2990	2990	0
261	20240626	163100	646728920	2990	2990	2990	2990	0
262	20240626	163000	646728920	2990	2990	2990	2990	0
263	20240626	162900	646728920	2990	2990	2990	2990	0
264	20240626	162800	646728920	2990	2990	2990	2990	0
265	20240626	162700	646728920	2990	2990	2990	2990	0
266	20240626	162600	646728920	2990	2990	2990	2990	0
267	20240626	162500	646728920	2990	2990	2990	2990	0
268	20240626	162400	646728920	2990	2990	2990	2990	0
269	20240626	162300	646728920	2990	2990	2990	2990	0
270	20240626	162200	646728920	2990	2990	2990	2990	0
271	20240626	162100	646728920	2990	2990	2990	2990	0
272	20240626	162000	646728920	2990	2990	2990	2990	5067
273	20240626	161900	646728920	2990	2990	2990	2990	0
274	20240626	161800	646728920	2990	2990	2990	2990	0
275	20240626	161700	646728920	2990	2990	2990	2990	0
276	20240626	161600	646728920	2990	2990	2990	2990	0
277	20240626	161500	646728920	2990	2990	2990	2990	0
278	20240626	161400	646728920	2990	2990	2990	2990	0
279	20240626	161300	646728920	2990	2990	2990	2990	0
280	20240626	161200	646728920	2990	2990	2990	2990	0
281	20240626	161100	646728920	2990	2990	2990	2990	0
282	20240626	161000	646728920	2990	2990	2990	2990	0
283	20240626	160900	646728920	2990	2990	2990	2990	0
284	20240626	160800	646728920	2990	2990	2990	2990	0
285	20240626	160700	646728920	2990	2990	2990	2990	0
286	20240626	160600	646728920	2990	2990	2990	2990	0
287	20240626	160500	646728920	2990	2990	2990	2990	0
288	20240626	160400	646728920	2990	2990	2990	2990	0
289	20240626	160300	646728920	2990	2990	2990	2990	0
290	20240626	160200	646728920	2990	2990	2990	2990	0
291	20240626	160100	646728920	2990	2990	2990	2990	0
292	20240626	160000	646728920	2990	2990	2990	2990	0
293	20240626	155900	646728920	2990	2990	2990	2990	0
294	20240626	155800	646728920	2990	2990	2990	2990	0
295	20240626	155700	646728920	2990	2990	2990	2990	0
296	20240626	155600	646728920	2990	2990	2990	2990	0
297	20240626	155500	646728920	2990	2990	2990	2990	0
298	20240626	155400	646728920	2990	2990	2990	2990	0
299	20240626	155300	646728920	2990	2990	2990	2990	0
300	20240626	155200	646728920	2990	2990	2990	2990	0
301	20240626	155100	646728920	2990	2990	2990	2990	0
302	20240626	155000	646728920	2990	2990	2990	2990	5067
303	20240626	154900	646728920	2990	2990	2990	2990	0
304	20240626	154800	646728920	2990	2990	2990	2990	0
305	20240626	154700	646728920	2990	2990	2990	2990	0
306	20240626	154600	646728920	2990	2990	2990	2990	0
307	20240626	154500	646728920	2990	2990	2990	2990	0
308	20240626	154400	646728920	2990	2990	2990	2990	0
309	20240626	154300	646728920	2990	2990	2990	2990	0
310	20240626	154200	646728920	2990	2990	2990	2990	0
311	20240626	154100	646728920	2990	2990	2990	2990	0
312	20240626	154000	646728920	2990	2990	2990	2990	0
313	20240626	153900	646728920	2990	2990	2990	2990	0
314	20240626	153800	646728920	2990	2990	2990	2990	0
315	20240626	153700	646728920	2990	2990	2990	2990	0
316	20240626	153600	646728920	2990	2990	2990	2990	0
317	20240626	153500	646728920	2990	2990	2990	2990	0
318	20240626	153400	646728920	2990	2990	2990	2990	0
319	20240626	153300	646728920	2990	2990	2990	2990	0
320	20240626	153200	646728920	2990	2990	2990	2990	0
321	20240626	153100	646728920	2990	2990	2990	2990	0
322	20240626	153000	646728920	2990	2990	2990	2990	5067
323	20240626	152900	631578590	3010	3010	3010	3010	0
324	20240626	152800	631578590	3010	3010	3010	3010	0
325	20240626	152700	631578590	3010	3010	3010	3010	0
326	20240626	152600	631578590	3010	3010	3010	3010	0
327	20240626	152500	631578590	3010	3010	3010	3010	0
328	20240626	152400	631578590	3010	3010	3010	3010	0
329	20240626	152300	631578590	3010	3010	3010	3010	0
330	20240626	152200	631578590	3010	3010	3010	3010	0
331	20240626	152100	631578590	3010	3010	3010	3010	0
332	20240626	152000	631578590	3010	3010	3010	3010	0
333	20240626	151900	631578590	3010	3010	3015	3010	7501
334	20240626	151800	608999835	3010	3010	3010	3010	2749
335	20240626	151700	600725345	3010	3015	3020	3010	1607
336	20240626	151600	595880355	3015	3015	3015	3010	392
337	20240626	151500	594698945	3015	3015	3015	3010	923
338	20240626	151400	591916105	3015	3010	3015	3010	2642
339	20240626	151300	583963030	3005	3005	3005	3005	1413
340	20240626	151200	579716965	3005	3005	3005	3005	43
341	20240626	151100	579587750	2995	2995	2995	2995	0
342	20240626	151000	579587750	2995	2995	2995	2995	0
343	20240626	150900	579587750	2995	2995	2995	2995	0
344	20240626	150800	579587750	2995	2995	2995	2995	1
345	20240626	150700	579584755	3005	3005	3005	3005	13
346	20240626	150600	579545690	2995	3000	3000	2995	2243
347	20240626	150500	572820265	3005	3005	3005	3005	1
348	20240626	150400	572817260	3000	3000	3000	3000	15
349	20240626	150300	572772260	3000	3000	3000	3000	200
350	20240626	150200	572172260	3000	3000	3000	3000	0
351	20240626	150100	572172260	3000	3000	3000	3000	50
352	20240626	150000	572022260	3005	3005	3005	3005	0
353	20240626	145900	572022260	3005	3005	3005	3005	40
354	20240626	145800	571902060	3005	3005	3005	3005	0
355	20240626	145700	571902060	3005	3005	3005	3005	5
356	20240626	145600	571887035	3000	3000	3000	3000	0
357	20240626	145500	571887035	3000	3000	3000	3000	267
358	20240626	145400	571086035	3000	3000	3000	3000	10
359	20240626	145300	571056035	3000	3000	3000	3000	455
360	20240626	145200	569691035	3000	3000	3000	3000	1
361	20240626	145100	569688035	2995	2995	2995	2995	549
362	20240626	145000	568043780	2995	2995	2995	2995	3
363	20240626	144900	568034795	2995	2995	2995	2995	0
364	20240626	144800	568034795	2995	2995	2995	2995	1
365	20240626	144700	568031800	2995	2995	2995	2995	1
366	20240626	144600	568028805	2995	2995	2995	2995	3
367	20240626	144500	568019820	2995	2995	2995	2995	0
368	20240626	144400	568019820	2995	2995	2995	2995	3
369	20240626	144300	568010835	2995	2995	2995	2995	0
370	20240626	144200	568010835	2995	2995	2995	2995	12
371	20240626	144100	567974895	2995	2995	2995	2995	3
372	20240626	144000	567965910	2995	2995	2995	2995	0
373	20240626	143900	567965910	2995	2995	2995	2995	3
374	20240626	143800	567956925	2990	2990	2990	2990	0
375	20240626	143700	567956925	2990	2995	2995	2990	103
376	20240626	143600	567648940	2995	2995	2995	2995	0
377	20240626	143500	567648940	2995	2990	2995	2990	2
378	20240626	143400	567642955	2995	2995	2995	2995	3
379	20240626	143300	567633970	2995	2995	2995	2995	0
380	20240626	143200	567633970	2995	2990	2995	2990	335
381	20240626	143100	566632310	2990	2995	2995	2990	31
382	20240626	143000	566539615	2995	2995	2995	2995	4
383	20240626	142900	566527635	2995	2995	2995	2995	0
384	20240626	142800	566527635	2995	2995	2995	2995	2
385	20240626	142700	566521645	2995	2995	2995	2995	1
386	20240626	142600	566518650	2995	2995	2995	2995	502
387	20240626	142500	565015160	2990	2995	2995	2990	278
388	20240626	142400	564183330	2995	2995	2995	2995	0
389	20240626	142300	564183330	2995	2995	2995	2995	80
390	20240626	142200	563943730	2995	2995	2995	2995	120
391	20240626	142100	563584330	3000	3000	3000	3000	0
392	20240626	142000	563584330	3000	3000	3000	3000	0
393	20240626	141900	563584330	3000	3000	3000	3000	0
394	20240626	141800	563584330	3000	3000	3000	3000	0
395	20240626	141700	563584330	3000	3000	3000	3000	0
396	20240626	141600	563584330	3000	3000	3000	3000	2
397	20240626	141500	563578330	3005	3000	3005	3000	33
398	20240626	141400	563479325	3000	2995	3000	2995	1006
399	20240626	141300	560464825	2995	2995	2995	2995	0
400	20240626	141200	560464825	2995	2995	2995	2995	29
401	20240626	141100	560377970	2995	2995	2995	2995	245
402	20240626	141000	559644195	3000	3000	3000	3000	0
403	20240626	140900	559644195	3000	3000	3000	3000	0
404	20240626	140800	559644195	3000	3000	3000	3000	0
405	20240626	140700	559644195	3000	3000	3000	3000	90
406	20240626	140600	559374195	3000	3000	3000	3000	0
407	20240626	140500	559374195	3000	3000	3000	3000	3
408	20240626	140400	559365195	3000	3000	3000	3000	1
409	20240626	140300	559362195	2995	2995	2995	2995	256
410	20240626	140200	558595475	2995	2995	2995	2995	0
411	20240626	140100	558595475	2995	2995	2995	2995	0
412	20240626	140000	558595475	2995	2995	2995	2995	24
413	20240626	135900	558523595	3000	3000	3000	3000	0
414	20240626	135800	558523595	3000	3000	3000	3000	10
415	20240626	135700	558493595	2995	3000	3000	2995	528
416	20240626	135600	556910155	3005	3005	3005	3005	35
417	20240626	135500	556804980	3005	3005	3005	3005	0
418	20240626	135400	556804980	3005	3005	3005	3005	242
419	20240626	135300	556077770	3000	3000	3000	3000	170
420	20240626	135200	555567770	3000	3000	3000	3000	0
421	20240626	135100	555567770	3000	3000	3000	3000	105
422	20240626	135000	555252770	3000	3000	3000	3000	0
423	20240626	134900	555252770	3000	3000	3000	3000	0
424	20240626	134800	555252770	3000	3000	3000	3000	0
425	20240626	134700	555252770	3000	3000	3000	3000	0
426	20240626	134600	555252770	3000	3005	3005	3000	579
427	20240626	134500	553513545	3005	3010	3010	3005	17
428	20240626	134400	553462440	3010	3010	3010	3010	0
429	20240626	134300	553462440	3010	3010	3010	3010	0
430	20240626	134200	553462440	3010	3010	3010	3010	0
431	20240626	134100	553462440	3010	3010	3010	3010	0
432	20240626	134000	553462440	3010	3010	3010	3010	1
433	20240626	133900	553459430	3010	3010	3010	3010	0
434	20240626	133800	553459430	3010	3010	3010	3010	1588
435	20240626	133700	548679550	3010	3005	3010	3005	632
436	20240626	133600	546777980	3005	3005	3005	3005	0
437	20240626	133500	546777980	3005	3005	3005	3005	50
438	20240626	133400	546627730	3010	3005	3010	3005	76
439	20240626	133300	546399320	3005	3005	3005	3005	61
440	20240626	133200	546216015	3010	3010	3010	3010	0
441	20240626	133100	546216015	3010	3010	3010	3010	100
442	20240626	133000	545915015	3010	3010	3010	3010	1239
443	20240626	132900	542185625	3005	3005	3005	3005	0
444	20240626	132800	542185625	3005	3005	3005	3005	0
445	20240626	132700	542185625	3005	2995	3005	2995	2774
446	20240626	132600	533856480	2985	2985	2985	2985	100
447	20240626	132500	533557980	2980	2980	2980	2980	200
448	20240626	132400	532961980	2975	2975	2975	2975	0
449	20240626	132300	532961980	2975	2975	2975	2975	100
450	20240626	132200	532664480	2975	2975	2975	2975	0
451	20240626	132100	532664480	2975	2975	2975	2975	0
452	20240626	132000	532664480	2975	2980	2980	2975	2407
453	20240626	131900	525497925	2980	2980	2980	2980	0
454	20240626	131800	525497925	2980	2980	2980	2980	6
455	20240626	131700	525480045	2980	2980	2980	2980	100
456	20240626	131600	525182045	2985	2990	2990	2985	3094
457	20240626	131500	515941450	2995	2995	2995	2995	0
458	20240626	131400	515941450	2995	2995	2995	2995	0
459	20240626	131300	515941450	2995	2995	2995	2995	5
460	20240626	131200	515926475	2995	2995	2995	2995	92
461	20240626	131100	515650935	2995	2995	2995	2995	838
462	20240626	131000	513141125	2995	2995	2995	2995	0
463	20240626	130900	513141125	2995	2995	2995	2995	0
464	20240626	130800	513141125	2995	2995	2995	2995	5
465	20240626	130700	513126150	2995	2995	2995	2995	3
466	20240626	130600	513117165	2995	2995	2995	2995	0
467	20240626	130500	513117165	2995	2995	2995	2995	173
468	20240626	130400	512599030	2995	2995	2995	2995	15
469	20240626	130300	512554105	2995	2995	2995	2995	319
470	20240626	130200	511598700	3000	3000	3000	3000	0
471	20240626	130100	511598700	3000	3005	3005	3000	292
472	20240626	130000	510722680	3000	3000	3000	3000	10
473	20240626	125900	510692680	3005	3005	3005	3005	100
474	20240626	125800	510392180	3005	3005	3005	3005	0
475	20240626	125700	510392180	3005	3005	3005	3005	0
476	20240626	125600	510392180	3005	3005	3005	3005	0
477	20240626	125500	510392180	3005	3005	3005	3005	0
478	20240626	125400	510392180	3005	3005	3005	3005	0
479	20240626	125300	510392180	3005	3005	3005	3005	0
480	20240626	125200	510392180	3005	3005	3005	3005	30
481	20240626	125100	510302030	3005	3005	3005	3005	0
482	20240626	125000	510302030	3005	3005	3005	3005	1
483	20240626	124900	510299025	2995	2995	2995	2995	0
484	20240626	124800	510299025	2995	2995	2995	2995	0
485	20240626	124700	510299025	2995	2995	2995	2995	0
486	20240626	124600	510299025	2995	2995	2995	2995	0
487	20240626	124500	510299025	2995	3000	3000	2995	741
488	20240626	124400	508079450	3000	3000	3000	3000	0
489	20240626	124300	508079450	3000	3000	3000	3000	0
490	20240626	124200	508079450	3000	3000	3000	3000	0
491	20240626	124100	508079450	3000	3000	3000	3000	0
492	20240626	124000	508079450	3000	3000	3000	3000	6
493	20240626	123900	508061450	3000	3000	3000	3000	188
494	20240626	123800	507497450	3005	3005	3005	3005	0
495	20240626	123700	507497450	3005	3005	3005	3005	56
496	20240626	123600	507329170	3000	3000	3000	3000	3
497	20240626	123500	507320170	3000	3000	3000	3000	0
498	20240626	123400	507320170	3000	3000	3000	3000	0
499	20240626	123300	507320170	3000	3000	3000	3000	1
500	20240626	123200	507317170	3000	3000	3000	3000	0
501	20240626	123100	507317170	3000	3000	3000	3000	2
502	20240626	123000	507311170	3000	3000	3000	3000	0
503	20240626	122900	507311170	3000	2995	3000	2995	306
504	20240626	122800	506394230	2995	2995	2995	2995	1
505	20240626	122700	506391235	3000	3000	3000	3000	36
506	20240626	122600	506283235	3000	3000	3000	3000	100
507	20240626	122500	505983235	3000	3000	3000	3000	16
508	20240626	122400	505935235	3000	3000	3000	3000	100
509	20240626	122300	505635235	3005	3005	3005	3005	0
510	20240626	122200	505635235	3005	3005	3005	3005	5
511	20240626	122100	505620210	3010	3010	3010	3010	50
512	20240626	122000	505469710	3010	3010	3010	3010	943
513	20240626	121900	502631280	3015	3015	3015	3015	342
514	20240626	121800	501600150	3010	3010	3010	3010	10
515	20240626	121700	501570050	3010	3010	3010	3010	729
516	20240626	121600	499375760	3010	3010	3010	3010	0
517	20240626	121500	499375760	3010	3010	3010	3010	0
518	20240626	121400	499375760	3010	3010	3010	3010	16
519	20240626	121300	499327600	3010	3015	3015	3010	101
520	20240626	121200	499023130	3010	3015	3015	3010	51
521	20240626	121100	498869615	3015	3015	3015	3015	50
522	20240626	121000	498718865	3015	3015	3015	3015	16
523	20240626	120900	498670625	3015	3015	3015	3015	400
524	20240626	120800	497464625	3015	3005	3015	3005	2130
525	20240626	120700	491056185	3000	3000	3000	3000	0
526	20240626	120600	491056185	3000	3000	3000	3000	356
527	20240626	120500	489988185	2995	3000	3000	2995	32
528	20240626	120400	489892335	3000	3000	3000	3000	0
529	20240626	120300	489892335	3000	3000	3000	3000	15
530	20240626	120200	489847335	3000	3000	3000	3000	266
531	20240626	120100	489049335	3000	3000	3000	3000	0
532	20240626	120000	489049335	3000	3000	3000	3000	282
533	20240626	115900	488203335	3000	3000	3000	3000	402
534	20240626	115800	486997335	3000	3000	3000	3000	0
535	20240626	115700	486997335	3000	3000	3000	2990	102
536	20240626	115600	486692335	2990	2990	2990	2990	200
537	20240626	115500	486094335	2990	2990	2990	2990	625
538	20240626	115400	484225585	2990	2990	2990	2990	76
539	20240626	115300	483998345	2990	2990	2990	2990	0
540	20240626	115200	483998345	2990	2995	2995	2990	857
541	20240626	115100	481432150	2995	2995	2995	2995	2
542	20240626	115000	481426160	3000	3000	3000	3000	0
543	20240626	114900	481426160	3000	3000	3000	3000	0
544	20240626	114800	481426160	3000	3000	3000	3000	0
545	20240626	114700	481426160	3000	2995	3000	2995	36
546	20240626	114600	481318335	2995	2995	2995	2995	30
547	20240626	114500	481228485	2995	2995	2995	2995	27
548	20240626	114400	481147620	2995	2995	2995	2995	9
549	20240626	114300	481120665	2995	2995	2995	2995	0
550	20240626	114200	481120665	2995	2995	2995	2995	1473
551	20240626	114100	476709030	3000	3000	3000	3000	0
552	20240626	114000	476709030	3000	3000	3000	3000	1159
553	20240626	113900	473232030	3005	3005	3005	3005	33
554	20240626	113800	473132865	3005	3005	3005	3005	17
555	20240626	113700	473081780	3000	3000	3000	3000	0
556	20240626	113600	473081780	3000	3000	3000	3000	0
557	20240626	113500	473081780	3000	3000	3000	3000	277
558	20240626	113400	472250780	3000	3000	3000	3000	100
559	20240626	113300	471950780	2995	2995	2995	2995	0
560	20240626	113200	471950780	2995	2995	2995	2995	0
561	20240626	113100	471950780	2995	2995	2995	2995	0
562	20240626	113000	471950780	2995	2995	2995	2995	2
563	20240626	112900	471944790	3000	3000	3000	3000	1
564	20240626	112800	471941790	3000	3000	3000	3000	140
565	20240626	112700	471521790	3000	3000	3000	3000	100
566	20240626	112600	471221790	3000	3000	3000	3000	500
567	20240626	112500	469721790	3005	3005	3005	3005	0
568	20240626	112400	469721790	3005	3005	3005	3005	0
569	20240626	112300	469721790	3005	3000	3005	3000	100
570	20240626	112200	469421295	3005	3005	3005	3005	0
571	20240626	112100	469421295	3005	3005	3005	3005	0
572	20240626	112000	469421295	3005	3005	3005	3005	0
573	20240626	111900	469421295	3005	3005	3005	3005	1
574	20240626	111800	469418290	3010	3010	3010	3010	0
575	20240626	111700	469418290	3010	3010	3010	3010	50
576	20240626	111600	469267790	3010	3010	3010	3010	500
577	20240626	111500	467762790	3010	3010	3010	3010	0
578	20240626	111400	467762790	3010	3010	3010	3010	0
579	20240626	111300	467762790	3010	2990	3010	2990	8171
580	20240626	111200	443255790	2995	2980	2995	2970	2687
581	20240626	111100	435243510	2990	2985	2990	2985	759
582	20240626	111000	432977670	2980	2970	2980	2970	775
583	20240626	110900	430671325	2975	2975	2975	2975	0
584	20240626	110800	430671325	2975	2975	2975	2975	3
585	20240626	110700	430662400	2975	2975	2975	2975	1
586	20240626	110600	430659425	2980	2980	2980	2980	0
587	20240626	110500	430659425	2980	2980	2980	2980	1880
588	20240626	110400	425057025	2980	2980	2980	2980	0
589	20240626	110300	425057025	2980	2960	2980	2960	2
590	20240626	110200	425051085	2980	2960	2980	2960	41
591	20240626	110100	424929705	2975	2960	2975	2955	3106
592	20240626	110000	415742405	2960	2960	2960	2960	29
593	20240626	105900	415656565	2960	2960	2960	2960	0
594	20240626	105800	415656565	2960	2960	2960	2960	984
595	20240626	105700	412743925	2965	2980	2980	2965	868
596	20240626	105600	410168855	2980	2970	2980	2970	425
597	20240626	105500	408905605	2975	2955	2975	2955	1091
598	20240626	105400	405666765	2955	2965	2965	2955	643
599	20240626	105300	403763010	2970	2960	2970	2955	1869
600	20240626	105200	398227725	2960	2975	2975	2960	2754
601	20240626	105100	390048460	2975	2975	2980	2975	1230
602	20240626	105000	386387110	2975	3005	3005	2975	3778
603	20240626	104900	375083410	3005	3020	3020	3005	1843
604	20240626	104800	369534095	3020	3020	3020	3020	2
605	20240626	104700	369528055	3020	3015	3020	3015	3000
606	20240626	104600	360473350	3010	3010	3010	3010	1
607	20240626	104500	360470340	3010	3010	3010	3010	0
608	20240626	104400	360470340	3010	3010	3010	3010	102
609	20240626	104300	360163320	3010	3010	3010	3010	10
610	20240626	104200	360133220	3010	3010	3010	3010	671
611	20240626	104100	358113510	3005	3010	3010	3005	1081
612	20240626	104000	354859850	3005	2990	3005	2990	13365
613	20240626	103900	314769620	2990	2990	2990	2990	61
614	20240626	103800	314587230	2985	2975	2985	2970	1403
615	20240626	103700	310406810	2975	2975	2975	2975	3000
616	20240626	103600	301481810	2975	2975	2975	2975	0
617	20240626	103500	301481810	2975	2975	2975	2975	0
618	20240626	103400	301481810	2975	2970	2975	2970	347
619	20240626	103300	300449720	2970	2970	2970	2970	133
620	20240626	103200	300054710	2970	2970	2970	2970	139
621	20240626	103100	299641880	2970	2975	2975	2970	520
622	20240626	103000	298095390	2975	2975	2975	2975	498
623	20240626	102900	296613840	2975	2965	2975	2965	1197
624	20240626	102800	293056875	2970	2975	2975	2970	4594
625	20240626	102700	279397635	2980	2990	2990	2980	1024
626	20240626	102600	276341845	2990	2990	2990	2990	482
627	20240626	102500	274900665	2995	2995	2995	2995	1316
628	20240626	102400	270959245	2995	2995	2995	2995	127
629	20240626	102300	270578880	3000	3000	3000	3000	0
630	20240626	102200	270578880	3000	3005	3005	3000	7958
631	20240626	102100	246691930	3005	3005	3005	3005	510
632	20240626	102000	245159380	3005	3005	3005	3005	6
633	20240626	101900	245141350	3000	3010	3010	3000	520
634	20240626	101800	243581150	3010	3005	3010	3000	1177
635	20240626	101700	240048300	3005	3015	3015	3005	1430
636	20240626	101600	235743220	3015	3030	3030	3015	3306
637	20240626	101500	225731065	3015	3015	3015	3015	190
638	20240626	101400	225158215	3030	3015	3030	3015	10
639	20240626	101300	225128050	3010	3015	3015	3010	388
640	20240626	101200	223958650	3015	3015	3015	3015	355
641	20240626	101100	222888325	3030	3015	3030	3015	403
642	20240626	101000	221668300	3020	3030	3030	3015	1210
643	20240626	100900	218014800	3020	3015	3020	3015	507
644	20240626	100800	216483665	3015	3030	3030	3015	1312
645	20240626	100700	212516210	3030	3030	3030	3030	299
646	20240626	100600	211610240	3030	3030	3045	3030	3043
647	20240626	100500	202372750	3030	3025	3035	3025	3666
648	20240626	100400	191268525	3025	3025	3025	3025	2906
649	20240626	100300	182477875	3025	3020	3025	3020	391
650	20240626	100200	181296905	3015	3015	3015	3015	273
651	20240626	100100	180473810	3010	3010	3015	3010	7945
652	20240626	100000	156557750	3010	3000	3020	3000	5653
653	20240626	095900	139544585	3000	2995	3000	2990	1419
654	20240626	095800	135292465	3000	3000	3000	3000	158
655	20240626	095700	134818465	3000	3010	3010	3000	1070
656	20240626	095600	131606665	3010	3005	3010	3005	338
657	20240626	095500	130589785	2990	2990	3010	2990	11678
658	20240626	095400	95563565	2990	2990	2990	2990	3
659	20240626	095300	95554595	2990	2985	2990	2985	168
660	20240626	095200	95052775	2990	2980	2990	2980	600
661	20240626	095100	93260355	2985	2985	2985	2985	42
662	20240626	095000	93134985	2985	2970	2985	2970	1143
663	20240626	094900	89739670	2980	2985	2985	2980	173
664	20240626	094800	89223765	2990	2990	2990	2985	271
665	20240626	094700	88414125	2990	2995	2995	2990	228
666	20240626	094600	87731310	2995	3000	3000	2995	1671
667	20240626	094500	82726490	3000	2995	3000	2995	923
668	20240626	094400	79962010	2995	2995	2995	2995	406
669	20240626	094300	78746040	3000	2975	3000	2975	4914
670	20240626	094200	64073220	2980	2975	2980	2975	1680
671	20240626	094100	59069645	2975	2950	2975	2950	5133
672	20240626	094000	43899735	2950	2945	2950	2945	210
673	20240626	093900	43280890	2945	2945	2945	2945	20
674	20240626	093800	43221990	2945	2945	2945	2945	100
675	20240626	093700	42927490	2945	2930	2945	2930	2054
676	20240626	093600	36893725	2925	2925	2930	2925	875
677	20240626	093500	34334100	2925	2925	2925	2925	513
678	20240626	093400	32833575	2925	2925	2925	2925	0
679	20240626	093300	32833575	2925	2915	2925	2915	404
680	20240626	093200	31655875	2915	2915	2915	2915	48
681	20240626	093100	31515955	2905	2905	2905	2905	100
682	20240626	093000	31225455	2905	2905	2905	2905	0
683	20240626	092900	31225455	2905	2915	2915	2905	560
684	20240626	092800	29593655	2915	2915	2915	2915	0
685	20240626	092700	29593655	2915	2910	2915	2910	33
686	20240626	092600	29497515	2905	2905	2905	2905	51
687	20240626	092500	29349360	2910	2910	2910	2910	67
688	20240626	092400	29154390	2910	2910	2915	2910	1064
689	20240626	092300	26057470	2915	2915	2915	2915	300
690	20240626	092200	25182970	2915	2920	2920	2915	598
691	20240626	092100	23437760	2925	2925	2925	2925	0
692	20240626	092000	23437760	2925	2925	2925	2925	10
693	20240626	091900	23408510	2925	2920	2925	2920	115
694	20240626	091800	23072635	2925	2925	2925	2925	0
695	20240626	091700	23072635	2925	2930	2930	2925	362
696	20240626	091600	22013730	2935	2930	2935	2930	51
697	20240626	091500	21864050	2935	2935	2935	2935	432
698	20240626	091400	20596130	2935	2935	2935	2935	51
699	20240626	091300	20446445	2930	2940	2940	2930	694
700	20240626	091200	18406175	2935	2940	2940	2935	40
701	20240626	091100	18288625	2940	2920	2940	2920	932
702	20240626	091000	15549840	2915	2920	2920	2915	30
703	20240626	090900	15462290	2920	2920	2920	2920	20
704	20240626	090800	15403890	2915	2915	2940	2915	220
705	20240626	090700	14760150	2920	2920	2920	2920	1
706	20240626	090600	14757230	2910	2900	2915	2900	70
707	20240626	090500	14553730	2925	2910	2925	2905	192
708	20240626	090400	13995080	2910	2865	2940	2865	438
709	20240626	090300	12731385	2860	2860	2860	2860	1
710	20240626	090200	12728525	2835	2850	2850	2835	4091
711	20240626	090100	1071035	2850	2870	2870	2805	234
712	20240626	090000	411125	2875	2875	2875	2875	143