KissMeData/138070/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	202000	485036025	2960	2960	2960	2960	3875
3	20240619	201900	485036025	2960	2960	2960	2960	0
4	20240619	201800	485036025	2960	2960	2960	2960	0
5	20240619	201700	485036025	2960	2960	2960	2960	0
6	20240619	201600	485036025	2960	2960	2960	2960	0
7	20240619	201500	485036025	2960	2960	2960	2960	0
8	20240619	201400	485036025	2960	2960	2960	2960	0
9	20240619	201300	485036025	2960	2960	2960	2960	0
10	20240619	201200	485036025	2960	2960	2960	2960	0
11	20240619	201100	485036025	2960	2960	2960	2960	0
12	20240619	201000	485036025	2960	2960	2960	2960	0
13	20240619	200900	485036025	2960	2960	2960	2960	0
14	20240619	200800	485036025	2960	2960	2960	2960	0
15	20240619	200700	485036025	2960	2960	2960	2960	0
16	20240619	200600	485036025	2960	2960	2960	2960	0
17	20240619	200500	485036025	2960	2960	2960	2960	0
18	20240619	200400	485036025	2960	2960	2960	2960	0
19	20240619	200300	485036025	2960	2960	2960	2960	0
20	20240619	200200	485036025	2960	2960	2960	2960	0
21	20240619	200100	485036025	2960	2960	2960	2960	0
22	20240619	200000	485036025	2960	2960	2960	2960	0
23	20240619	195900	485036025	2960	2960	2960	2960	0
24	20240619	195800	485036025	2960	2960	2960	2960	0
25	20240619	195700	485036025	2960	2960	2960	2960	0
26	20240619	195600	485036025	2960	2960	2960	2960	0
27	20240619	195500	485036025	2960	2960	2960	2960	0
28	20240619	195400	485036025	2960	2960	2960	2960	0
29	20240619	195300	485036025	2960	2960	2960	2960	0
30	20240619	195200	485036025	2960	2960	2960	2960	0
31	20240619	195100	485036025	2960	2960	2960	2960	0
32	20240619	195000	485036025	2960	2960	2960	2960	3875
33	20240619	194900	485036025	2960	2960	2960	2960	0
34	20240619	194800	485036025	2960	2960	2960	2960	0
35	20240619	194700	485036025	2960	2960	2960	2960	0
36	20240619	194600	485036025	2960	2960	2960	2960	0
37	20240619	194500	485036025	2960	2960	2960	2960	0
38	20240619	194400	485036025	2960	2960	2960	2960	0
39	20240619	194300	485036025	2960	2960	2960	2960	0
40	20240619	194200	485036025	2960	2960	2960	2960	0
41	20240619	194100	485036025	2960	2960	2960	2960	0
42	20240619	194000	485036025	2960	2960	2960	2960	0
43	20240619	193900	485036025	2960	2960	2960	2960	0
44	20240619	193800	485036025	2960	2960	2960	2960	0
45	20240619	193700	485036025	2960	2960	2960	2960	0
46	20240619	193600	485036025	2960	2960	2960	2960	0
47	20240619	193500	485036025	2960	2960	2960	2960	0
48	20240619	193400	485036025	2960	2960	2960	2960	0
49	20240619	193300	485036025	2960	2960	2960	2960	0
50	20240619	193200	485036025	2960	2960	2960	2960	0
51	20240619	193100	485036025	2960	2960	2960	2960	0
52	20240619	193000	485036025	2960	2960	2960	2960	0
53	20240619	192900	485036025	2960	2960	2960	2960	0
54	20240619	192800	485036025	2960	2960	2960	2960	0
55	20240619	192700	485036025	2960	2960	2960	2960	0
56	20240619	192600	485036025	2960	2960	2960	2960	0
57	20240619	192500	485036025	2960	2960	2960	2960	0
58	20240619	192400	485036025	2960	2960	2960	2960	0
59	20240619	192300	485036025	2960	2960	2960	2960	0
60	20240619	192200	485036025	2960	2960	2960	2960	0
61	20240619	192100	485036025	2960	2960	2960	2960	0
62	20240619	192000	485036025	2960	2960	2960	2960	3875
63	20240619	191900	485036025	2960	2960	2960	2960	0
64	20240619	191800	485036025	2960	2960	2960	2960	0
65	20240619	191700	485036025	2960	2960	2960	2960	0
66	20240619	191600	485036025	2960	2960	2960	2960	0
67	20240619	191500	485036025	2960	2960	2960	2960	0
68	20240619	191400	485036025	2960	2960	2960	2960	0
69	20240619	191300	485036025	2960	2960	2960	2960	0
70	20240619	191200	485036025	2960	2960	2960	2960	0
71	20240619	191100	485036025	2960	2960	2960	2960	0
72	20240619	191000	485036025	2960	2960	2960	2960	0
73	20240619	190900	485036025	2960	2960	2960	2960	0
74	20240619	190800	485036025	2960	2960	2960	2960	0
75	20240619	190700	485036025	2960	2960	2960	2960	0
76	20240619	190600	485036025	2960	2960	2960	2960	0
77	20240619	190500	485036025	2960	2960	2960	2960	0
78	20240619	190400	485036025	2960	2960	2960	2960	0
79	20240619	190300	485036025	2960	2960	2960	2960	0
80	20240619	190200	485036025	2960	2960	2960	2960	0
81	20240619	190100	485036025	2960	2960	2960	2960	0
82	20240619	190000	485036025	2960	2960	2960	2960	0
83	20240619	185900	485036025	2960	2960	2960	2960	0
84	20240619	185800	485036025	2960	2960	2960	2960	0
85	20240619	185700	485036025	2960	2960	2960	2960	0
86	20240619	185600	485036025	2960	2960	2960	2960	0
87	20240619	185500	485036025	2960	2960	2960	2960	0
88	20240619	185400	485036025	2960	2960	2960	2960	0
89	20240619	185300	485036025	2960	2960	2960	2960	0
90	20240619	185200	485036025	2960	2960	2960	2960	0
91	20240619	185100	485036025	2960	2960	2960	2960	0
92	20240619	185000	485036025	2960	2960	2960	2960	3875
93	20240619	184900	485036025	2960	2960	2960	2960	0
94	20240619	184800	485036025	2960	2960	2960	2960	0
95	20240619	184700	485036025	2960	2960	2960	2960	0
96	20240619	184600	485036025	2960	2960	2960	2960	0
97	20240619	184500	485036025	2960	2960	2960	2960	0
98	20240619	184400	485036025	2960	2960	2960	2960	0
99	20240619	184300	485036025	2960	2960	2960	2960	0
100	20240619	184200	485036025	2960	2960	2960	2960	0
101	20240619	184100	485036025	2960	2960	2960	2960	0
102	20240619	184000	485036025	2960	2960	2960	2960	0
103	20240619	183900	485036025	2960	2960	2960	2960	0
104	20240619	183800	485036025	2960	2960	2960	2960	0
105	20240619	183700	485036025	2960	2960	2960	2960	0
106	20240619	183600	485036025	2960	2960	2960	2960	0
107	20240619	183500	485036025	2960	2960	2960	2960	0
108	20240619	183400	485036025	2960	2960	2960	2960	0
109	20240619	183300	485036025	2960	2960	2960	2960	0
110	20240619	183200	485036025	2960	2960	2960	2960	0
111	20240619	183100	485036025	2960	2960	2960	2960	0
112	20240619	183000	485036025	2960	2960	2960	2960	0
113	20240619	182900	485036025	2960	2960	2960	2960	0
114	20240619	182800	485036025	2960	2960	2960	2960	0
115	20240619	182700	485036025	2960	2960	2960	2960	0
116	20240619	182600	485036025	2960	2960	2960	2960	0
117	20240619	182500	485036025	2960	2960	2960	2960	0
118	20240619	182400	485036025	2960	2960	2960	2960	0
119	20240619	182300	485036025	2960	2960	2960	2960	0
120	20240619	182200	485036025	2960	2960	2960	2960	0
121	20240619	182100	485036025	2960	2960	2960	2960	0
122	20240619	182000	485036025	2960	2960	2960	2960	3875
123	20240619	181900	485036025	2960	2960	2960	2960	0
124	20240619	181800	485036025	2960	2960	2960	2960	0
125	20240619	181700	485036025	2960	2960	2960	2960	0
126	20240619	181600	485036025	2960	2960	2960	2960	0
127	20240619	181500	485036025	2960	2960	2960	2960	0
128	20240619	181400	485036025	2960	2960	2960	2960	0
129	20240619	181300	485036025	2960	2960	2960	2960	0
130	20240619	181200	485036025	2960	2960	2960	2960	0
131	20240619	181100	485036025	2960	2960	2960	2960	0
132	20240619	181000	485036025	2960	2960	2960	2960	0
133	20240619	180900	485036025	2960	2960	2960	2960	0
134	20240619	180800	485036025	2960	2960	2960	2960	0
135	20240619	180700	485036025	2960	2960	2960	2960	0
136	20240619	180600	485036025	2960	2960	2960	2960	0
137	20240619	180500	485036025	2960	2960	2960	2960	0
138	20240619	180400	485036025	2960	2960	2960	2960	0
139	20240619	180300	485036025	2960	2960	2960	2960	0
140	20240619	180200	485036025	2960	2960	2960	2960	0
141	20240619	180100	485036025	2960	2960	2960	2960	0
142	20240619	180000	485036025	2960	2960	2960	2960	0
143	20240619	175900	485036025	2960	2960	2960	2960	0
144	20240619	175800	485036025	2960	2960	2960	2960	0
145	20240619	175700	485036025	2960	2960	2960	2960	0
146	20240619	175600	485036025	2960	2960	2960	2960	0
147	20240619	175500	485036025	2960	2960	2960	2960	0
148	20240619	175400	485036025	2960	2960	2960	2960	0
149	20240619	175300	485036025	2960	2960	2960	2960	0
150	20240619	175200	485036025	2960	2960	2960	2960	0
151	20240619	175100	485036025	2960	2960	2960	2960	0
152	20240619	175000	485036025	2960	2960	2960	2960	3875
153	20240619	174900	485036025	2960	2960	2960	2960	0
154	20240619	174800	485036025	2960	2960	2960	2960	0
155	20240619	174700	485036025	2960	2960	2960	2960	0
156	20240619	174600	485036025	2960	2960	2960	2960	0
157	20240619	174500	485036025	2960	2960	2960	2960	0
158	20240619	174400	485036025	2960	2960	2960	2960	0
159	20240619	174300	485036025	2960	2960	2960	2960	0
160	20240619	174200	485036025	2960	2960	2960	2960	0
161	20240619	174100	485036025	2960	2960	2960	2960	0
162	20240619	174000	485036025	2960	2960	2960	2960	0
163	20240619	173900	485036025	2960	2960	2960	2960	0
164	20240619	173800	485036025	2960	2960	2960	2960	0
165	20240619	173700	485036025	2960	2960	2960	2960	0
166	20240619	173600	485036025	2960	2960	2960	2960	0
167	20240619	173500	485036025	2960	2960	2960	2960	0
168	20240619	173400	485036025	2960	2960	2960	2960	0
169	20240619	173300	485036025	2960	2960	2960	2960	0
170	20240619	173200	485036025	2960	2960	2960	2960	0
171	20240619	173100	485036025	2960	2960	2960	2960	0
172	20240619	173000	485036025	2960	2960	2960	2960	0
173	20240619	172900	485036025	2960	2960	2960	2960	0
174	20240619	172800	485036025	2960	2960	2960	2960	0
175	20240619	172700	485036025	2960	2960	2960	2960	0
176	20240619	172600	485036025	2960	2960	2960	2960	0
177	20240619	172500	485036025	2960	2960	2960	2960	0
178	20240619	172400	485036025	2960	2960	2960	2960	0
179	20240619	172300	485036025	2960	2960	2960	2960	0
180	20240619	172200	485036025	2960	2960	2960	2960	0
181	20240619	172100	485036025	2960	2960	2960	2960	0
182	20240619	172000	485036025	2960	2960	2960	2960	3875
183	20240619	171900	485036025	2960	2960	2960	2960	0
184	20240619	171800	485036025	2960	2960	2960	2960	0
185	20240619	171700	485036025	2960	2960	2960	2960	0
186	20240619	171600	485036025	2960	2960	2960	2960	0
187	20240619	171500	485036025	2960	2960	2960	2960	0
188	20240619	171400	485036025	2960	2960	2960	2960	0
189	20240619	171300	485036025	2960	2960	2960	2960	0
190	20240619	171200	485036025	2960	2960	2960	2960	0
191	20240619	171100	485036025	2960	2960	2960	2960	0
192	20240619	171000	485036025	2960	2960	2960	2960	0
193	20240619	170900	485036025	2960	2960	2960	2960	0
194	20240619	170800	485036025	2960	2960	2960	2960	0
195	20240619	170700	485036025	2960	2960	2960	2960	0
196	20240619	170600	485036025	2960	2960	2960	2960	0
197	20240619	170500	485036025	2960	2960	2960	2960	0
198	20240619	170400	485036025	2960	2960	2960	2960	0
199	20240619	170300	485036025	2960	2960	2960	2960	0
200	20240619	170200	485036025	2960	2960	2960	2960	0
201	20240619	170100	485036025	2960	2960	2960	2960	0
202	20240619	170000	485036025	2960	2960	2960	2960	0
203	20240619	165900	485036025	2960	2960	2960	2960	0
204	20240619	165800	485036025	2960	2960	2960	2960	0
205	20240619	165700	485036025	2960	2960	2960	2960	0
206	20240619	165600	485036025	2960	2960	2960	2960	0
207	20240619	165500	485036025	2960	2960	2960	2960	0
208	20240619	165400	485036025	2960	2960	2960	2960	0
209	20240619	165300	485036025	2960	2960	2960	2960	0
210	20240619	165200	485036025	2960	2960	2960	2960	0
211	20240619	165100	485036025	2960	2960	2960	2960	0
212	20240619	165000	485036025	2960	2960	2960	2960	3875
213	20240619	164900	485036025	2960	2960	2960	2960	0
214	20240619	164800	485036025	2960	2960	2960	2960	0
215	20240619	164700	485036025	2960	2960	2960	2960	0
216	20240619	164600	485036025	2960	2960	2960	2960	0
217	20240619	164500	485036025	2960	2960	2960	2960	0
218	20240619	164400	485036025	2960	2960	2960	2960	0
219	20240619	164300	485036025	2960	2960	2960	2960	0
220	20240619	164200	485036025	2960	2960	2960	2960	0
221	20240619	164100	485036025	2960	2960	2960	2960	0
222	20240619	164000	485036025	2960	2960	2960	2960	0
223	20240619	163900	485036025	2960	2960	2960	2960	0
224	20240619	163800	485036025	2960	2960	2960	2960	0
225	20240619	163700	485036025	2960	2960	2960	2960	0
226	20240619	163600	485036025	2960	2960	2960	2960	0
227	20240619	163500	485036025	2960	2960	2960	2960	0
228	20240619	163400	485036025	2960	2960	2960	2960	0
229	20240619	163300	485036025	2960	2960	2960	2960	0
230	20240619	163200	485036025	2960	2960	2960	2960	0
231	20240619	163100	485036025	2960	2960	2960	2960	0
232	20240619	163000	485036025	2960	2960	2960	2960	0
233	20240619	162900	485036025	2960	2960	2960	2960	0
234	20240619	162800	485036025	2960	2960	2960	2960	0
235	20240619	162700	485036025	2960	2960	2960	2960	0
236	20240619	162600	485036025	2960	2960	2960	2960	0
237	20240619	162500	485036025	2960	2960	2960	2960	0
238	20240619	162400	485036025	2960	2960	2960	2960	0
239	20240619	162300	485036025	2960	2960	2960	2960	0
240	20240619	162200	485036025	2960	2960	2960	2960	0
241	20240619	162100	485036025	2960	2960	2960	2960	0
242	20240619	162000	485036025	2960	2960	2960	2960	3875
243	20240619	161900	485036025	2960	2960	2960	2960	0
244	20240619	161800	485036025	2960	2960	2960	2960	0
245	20240619	161700	485036025	2960	2960	2960	2960	0
246	20240619	161600	485036025	2960	2960	2960	2960	0
247	20240619	161500	485036025	2960	2960	2960	2960	0
248	20240619	161400	485036025	2960	2960	2960	2960	0
249	20240619	161300	485036025	2960	2960	2960	2960	0
250	20240619	161200	485036025	2960	2960	2960	2960	0
251	20240619	161100	485036025	2960	2960	2960	2960	0
252	20240619	161000	485036025	2960	2960	2960	2960	0
253	20240619	160900	485036025	2960	2960	2960	2960	0
254	20240619	160800	485036025	2960	2960	2960	2960	0
255	20240619	160700	485036025	2960	2960	2960	2960	0
256	20240619	160600	485036025	2960	2960	2960	2960	0
257	20240619	160500	485036025	2960	2960	2960	2960	0
258	20240619	160400	485036025	2960	2960	2960	2960	0
259	20240619	160300	485036025	2960	2960	2960	2960	0
260	20240619	160200	485036025	2960	2960	2960	2960	0
261	20240619	160100	485036025	2960	2960	2960	2960	0
262	20240619	160000	485036025	2960	2960	2960	2960	0
263	20240619	155900	485036025	2960	2960	2960	2960	0
264	20240619	155800	485036025	2960	2960	2960	2960	0
265	20240619	155700	485036025	2960	2960	2960	2960	0
266	20240619	155600	485036025	2960	2960	2960	2960	0
267	20240619	155500	485036025	2960	2960	2960	2960	0
268	20240619	155400	485036025	2960	2960	2960	2960	0
269	20240619	155300	485036025	2960	2960	2960	2960	0
270	20240619	155200	485036025	2960	2960	2960	2960	0
271	20240619	155100	485036025	2960	2960	2960	2960	0
272	20240619	155000	485036025	2960	2960	2960	2960	3875
273	20240619	154900	485036025	2960	2960	2960	2960	0
274	20240619	154800	485036025	2960	2960	2960	2960	0
275	20240619	154700	485036025	2960	2960	2960	2960	0
276	20240619	154600	485036025	2960	2960	2960	2960	0
277	20240619	154500	485036025	2960	2960	2960	2960	0
278	20240619	154400	485036025	2960	2960	2960	2960	0
279	20240619	154300	485036025	2960	2960	2960	2960	0
280	20240619	154200	485036025	2960	2960	2960	2960	0
281	20240619	154100	485036025	2960	2960	2960	2960	0
282	20240619	154000	485036025	2960	2960	2960	2960	0
283	20240619	153900	485036025	2960	2960	2960	2960	0
284	20240619	153800	485036025	2960	2960	2960	2960	0
285	20240619	153700	485036025	2960	2960	2960	2960	0
286	20240619	153600	485036025	2960	2960	2960	2960	0
287	20240619	153500	485036025	2960	2960	2960	2960	0
288	20240619	153400	485036025	2960	2960	2960	2960	0
289	20240619	153300	485036025	2960	2960	2960	2960	0
290	20240619	153200	485036025	2960	2960	2960	2960	0
291	20240619	153100	485036025	2960	2960	2960	2960	0
292	20240619	153000	485036025	2960	2960	2960	2960	3875
293	20240619	152900	473566025	2965	2965	2965	2965	0
294	20240619	152800	473566025	2965	2965	2965	2965	0
295	20240619	152700	473566025	2965	2965	2965	2965	0
296	20240619	152600	473566025	2965	2965	2965	2965	0
297	20240619	152500	473566025	2965	2965	2965	2965	0
298	20240619	152400	473566025	2965	2965	2965	2965	0
299	20240619	152300	473566025	2965	2965	2965	2965	0
300	20240619	152200	473566025	2965	2965	2965	2965	0
301	20240619	152100	473566025	2965	2965	2965	2965	0
302	20240619	152000	473566025	2965	2965	2965	2965	0
303	20240619	151900	473566025	2965	2965	2965	2965	0
304	20240619	151800	473566025	2965	2965	2965	2965	0
305	20240619	151700	473566025	2965	2965	2965	2965	734
306	20240619	151600	471389715	2965	2965	2965	2965	0
307	20240619	151500	471389715	2965	2965	2965	2965	0
308	20240619	151400	471389715	2965	2965	2965	2965	25
309	20240619	151300	471315590	2965	2965	2970	2965	219
310	20240619	151200	470665695	2965	2965	2965	2965	10061
311	20240619	151100	440834830	2965	2965	2965	2965	0
312	20240619	151000	440834830	2965	2970	2970	2965	43
313	20240619	150900	440707290	2970	2970	2970	2970	91
314	20240619	150800	440437020	2970	2970	2970	2970	0
315	20240619	150700	440437020	2970	2970	2970	2970	4
316	20240619	150600	440425140	2970	2970	2970	2970	100
317	20240619	150500	440128140	2965	2970	2970	2965	1191
318	20240619	150400	436590970	2965	2965	2965	2965	17470
319	20240619	150300	384792420	2965	2965	2965	2965	1020
320	20240619	150200	381768120	2965	2965	2965	2965	0
321	20240619	150100	381768120	2965	2965	2965	2965	100
322	20240619	150000	381471620	2965	2965	2965	2965	100
323	20240619	145900	381175120	2965	2965	2965	2965	1
324	20240619	145800	381172155	2975	2965	2975	2965	227
325	20240619	145700	380497830	2965	2965	2965	2965	68
326	20240619	145600	380296210	2965	2970	2970	2965	102
327	20240619	145500	379993770	2965	2970	2970	2965	530
328	20240619	145400	378420670	2975	2965	2975	2965	121
329	20240619	145300	378061895	2965	2965	2965	2965	0
330	20240619	145200	378061895	2965	2970	2970	2965	2125
331	20240619	145100	371756270	2970	2970	2970	2970	802
332	20240619	145000	369374330	2965	2965	2965	2965	300
333	20240619	144900	368484830	2970	2965	2970	2965	1030
334	20240619	144800	365425880	2965	2965	2965	2965	0
335	20240619	144700	365425880	2965	2965	2965	2965	0
336	20240619	144600	365425880	2965	2965	2965	2965	720
337	20240619	144500	363291080	2965	2965	2965	2965	0
338	20240619	144400	363291080	2965	2965	2965	2965	337
339	20240619	144300	362291875	2965	2965	2965	2965	0
340	20240619	144200	362291875	2965	2965	2965	2965	1500
341	20240619	144100	357844375	2965	2965	2965	2960	2580
342	20240619	144000	350195075	2965	2965	2965	2965	1500
343	20240619	143900	345747575	2965	2965	2965	2965	2200
344	20240619	143800	339224575	2965	2965	2965	2965	0
345	20240619	143700	339224575	2965	2965	2965	2965	0
346	20240619	143600	339224575	2965	2965	2965	2965	0
347	20240619	143500	339224575	2965	2965	2965	2965	378
348	20240619	143400	338103805	2965	2965	2965	2965	15
349	20240619	143300	338059330	2965	2965	2965	2965	0
350	20240619	143200	338059330	2965	2965	2965	2965	1494
351	20240619	143100	333629620	2965	2965	2965	2965	104
352	20240619	143000	333321260	2965	2965	2965	2965	200
353	20240619	142900	332728260	2965	2965	2965	2965	0
354	20240619	142800	332728260	2965	2965	2965	2965	238
355	20240619	142700	332022590	2970	2970	2970	2970	223
356	20240619	142600	331360280	2965	2965	2965	2965	0
357	20240619	142500	331360280	2965	2965	2965	2965	0
358	20240619	142400	331360280	2965	2965	2965	2965	35
359	20240619	142300	331256505	2965	2965	2965	2960	6
360	20240619	142200	331238730	2965	2965	2965	2965	3
361	20240619	142100	331229835	2970	2970	2970	2970	0
362	20240619	142000	331229835	2970	2970	2970	2970	1
363	20240619	141900	331226865	2970	2970	2970	2970	23
364	20240619	141800	331158555	2970	2970	2970	2970	0
365	20240619	141700	331158555	2970	2970	2970	2970	0
366	20240619	141600	331158555	2970	2960	2970	2960	36
367	20240619	141500	331051795	2965	2965	2965	2965	50
368	20240619	141400	330903545	2965	2965	2965	2965	2
369	20240619	141300	330897615	2965	2965	2965	2965	6
370	20240619	141200	330879825	2965	2965	2965	2965	5
371	20240619	141100	330865000	2965	2965	2965	2965	18
372	20240619	141000	330811630	2960	2965	2965	2960	1433
373	20240619	140900	326569945	2965	2965	2965	2965	7
374	20240619	140800	326549190	2970	2965	2970	2965	71
375	20240619	140700	326338575	2965	2970	2970	2965	3250
376	20240619	140600	316701625	2975	2975	2975	2975	4
377	20240619	140500	316689725	2975	2970	2975	2970	26
378	20240619	140400	316612500	2970	2970	2970	2970	1892
379	20240619	140300	310993260	2970	2970	2970	2970	0
380	20240619	140200	310993260	2970	2970	2970	2970	0
381	20240619	140100	310993260	2970	2970	2970	2970	0
382	20240619	140000	310993260	2970	2970	2970	2970	90
383	20240619	135900	310725960	2975	2975	2975	2975	0
384	20240619	135800	310725960	2975	2975	2975	2975	0
385	20240619	135700	310725960	2975	2975	2975	2975	0
386	20240619	135600	310725960	2975	2975	2975	2975	0
387	20240619	135500	310725960	2975	2975	2975	2975	1
388	20240619	135400	310722985	2970	2970	2970	2970	0
389	20240619	135300	310722985	2970	2970	2970	2970	0
390	20240619	135200	310722985	2970	2970	2970	2970	0
391	20240619	135100	310722985	2970	2970	2970	2970	150
392	20240619	135000	310277485	2980	2980	2980	2980	1
393	20240619	134900	310274505	2980	2980	2980	2980	6
394	20240619	134800	310256625	2970	2970	2970	2970	0
395	20240619	134700	310256625	2970	2970	2970	2970	1100
396	20240619	134600	306989625	2970	2970	2970	2970	182
397	20240619	134500	306449085	2980	2980	2980	2980	0
398	20240619	134400	306449085	2980	2980	2980	2980	0
399	20240619	134300	306449085	2980	2980	2980	2980	0
400	20240619	134200	306449085	2980	2980	2980	2980	0
401	20240619	134100	306449085	2980	2980	2980	2980	0
402	20240619	134000	306449085	2980	2980	2980	2980	0
403	20240619	133900	306449085	2980	2980	2980	2980	10
404	20240619	133800	306419285	2980	2980	2980	2980	0
405	20240619	133700	306419285	2980	2980	2980	2980	100
406	20240619	133600	306121285	2980	2980	2980	2980	0
407	20240619	133500	306121285	2980	2980	2980	2980	0
408	20240619	133400	306121285	2980	2980	2980	2980	0
409	20240619	133300	306121285	2980	2980	2980	2980	1
410	20240619	133200	306118305	2980	2980	2980	2980	1
411	20240619	133100	306115325	2985	2985	2985	2985	0
412	20240619	133000	306115325	2985	2985	2985	2985	0
413	20240619	132900	306115325	2985	2985	2985	2985	1
414	20240619	132800	306112340	2985	2975	2985	2970	1057
415	20240619	132700	302971850	2975	2980	2980	2975	500
416	20240619	132600	301484300	2985	2985	2985	2985	1
417	20240619	132500	301481315	2985	2985	2985	2985	0
418	20240619	132400	301481315	2985	2985	2985	2985	0
419	20240619	132300	301481315	2985	2985	2985	2985	0
420	20240619	132200	301481315	2985	2985	2985	2985	0
421	20240619	132100	301481315	2985	2985	2985	2985	0
422	20240619	132000	301481315	2985	2985	2985	2985	0
423	20240619	131900	301481315	2985	2985	2985	2985	16
424	20240619	131800	301433555	2970	2975	2975	2970	1355
425	20240619	131700	297404810	2975	2975	2975	2975	150
426	20240619	131600	296958560	2980	2980	2980	2980	67
427	20240619	131500	296758900	2980	2980	2980	2980	0
428	20240619	131400	296758900	2980	2980	2980	2980	0
429	20240619	131300	296758900	2980	2980	2980	2980	3
430	20240619	131200	296749960	2975	2975	2975	2975	0
431	20240619	131100	296749960	2975	2975	2975	2975	0
432	20240619	131000	296749960	2975	2975	2975	2975	0
433	20240619	130900	296749960	2975	2975	2975	2975	0
434	20240619	130800	296749960	2975	2975	2975	2975	0
435	20240619	130700	296749960	2975	2975	2975	2975	0
436	20240619	130600	296749960	2975	2975	2975	2975	0
437	20240619	130500	296749960	2975	2975	2975	2975	170
438	20240619	130400	296244210	2970	2970	2970	2970	0
439	20240619	130300	296244210	2970	2970	2970	2970	1
440	20240619	130200	296241240	2970	2975	2975	2970	4609
441	20240619	130100	282541905	2980	2980	2980	2980	7
442	20240619	130000	282521045	2980	2980	2980	2980	0
443	20240619	125900	282521045	2980	2980	2980	2980	36
444	20240619	125800	282413765	2985	2985	2985	2985	2
445	20240619	125700	282407795	2985	2985	2985	2985	0
446	20240619	125600	282407795	2985	2985	2985	2985	10
447	20240619	125500	282377945	2980	2980	2980	2980	0
448	20240619	125400	282377945	2980	2980	2980	2980	0
449	20240619	125300	282377945	2980	2980	2980	2980	0
450	20240619	125200	282377945	2980	2980	2980	2980	533
451	20240619	125100	280789605	2975	2975	2975	2975	0
452	20240619	125000	280789605	2975	2975	2975	2975	0
453	20240619	124900	280789605	2975	2975	2975	2975	0
454	20240619	124800	280789605	2975	2975	2975	2975	0
455	20240619	124700	280789605	2975	2975	2975	2975	0
456	20240619	124600	280789605	2975	2975	2975	2975	0
457	20240619	124500	280789605	2975	2975	2975	2975	0
458	20240619	124400	280789605	2975	2975	2975	2975	2449
459	20240619	124300	273503830	2975	2975	2975	2975	0
460	20240619	124200	273503830	2975	2975	2975	2975	0
461	20240619	124100	273503830	2975	2975	2975	2975	0
462	20240619	124000	273503830	2975	2975	2975	2975	0
463	20240619	123900	273503830	2975	2980	2980	2975	100
464	20240619	123800	273206325	2980	2980	2980	2980	8
465	20240619	123700	273182485	2975	2975	2975	2975	0
466	20240619	123600	273182485	2975	2980	2980	2975	500
467	20240619	123500	271694975	2985	2985	2985	2985	0
468	20240619	123400	271694975	2985	2985	2985	2985	40
469	20240619	123300	271575575	2975	2975	2975	2975	0
470	20240619	123200	271575575	2975	2975	2975	2975	0
471	20240619	123100	271575575	2975	2975	2975	2975	0
472	20240619	123000	271575575	2975	2975	2975	2975	68
473	20240619	122900	271373275	2970	2970	2970	2970	0
474	20240619	122800	271373275	2970	2970	2970	2970	140
475	20240619	122700	270957475	2975	2975	2975	2975	1856
476	20240619	122600	265435875	2975	2975	2975	2975	0
477	20240619	122500	265435875	2975	2975	2975	2975	7006
478	20240619	122400	244593025	2980	2975	2980	2975	333
479	20240619	122300	243600875	2975	2975	2975	2975	0
480	20240619	122200	243600875	2975	2975	2980	2975	212
481	20240619	122100	242970125	2980	2980	2980	2980	77
482	20240619	122000	242740665	2980	2980	2980	2980	0
483	20240619	121900	242740665	2980	2980	2980	2980	1
484	20240619	121800	242737685	2975	2975	2975	2975	1345
485	20240619	121700	238736310	2975	2980	2980	2975	2318
486	20240619	121600	231839760	2980	2980	2980	2980	0
487	20240619	121500	231839760	2980	2980	2980	2980	0
488	20240619	121400	231839760	2980	2980	2980	2980	0
489	20240619	121300	231839760	2980	2980	2980	2980	634
490	20240619	121200	229950440	2980	2980	2980	2980	167
491	20240619	121100	229452780	2980	2980	2980	2980	2536
492	20240619	121000	221895500	2985	2990	2990	2985	720
493	20240619	120900	219746215	2995	2995	2995	2995	0
494	20240619	120800	219746215	2995	2995	2995	2995	0
495	20240619	120700	219746215	2995	2995	2995	2995	1
496	20240619	120600	219743220	3000	3000	3000	3000	183
497	20240619	120500	219194220	3000	3000	3000	3000	1
498	20240619	120400	219191220	2995	2995	2995	2995	0
499	20240619	120300	219191220	2995	2995	2995	2995	0
500	20240619	120200	219191220	2995	2995	2995	2995	0
501	20240619	120100	219191220	2995	2995	2995	2995	0
502	20240619	120000	219191220	2995	2995	2995	2995	0
503	20240619	115900	219191220	2995	2995	2995	2995	0
504	20240619	115800	219191220	2995	2995	2995	2995	500
505	20240619	115700	217693720	2990	2990	2990	2990	1
506	20240619	115600	217690730	2995	2995	2995	2995	1
507	20240619	115500	217687735	2990	2990	2990	2990	0
508	20240619	115400	217687735	2990	2990	2990	2990	2374
509	20240619	115300	210589475	2990	2990	2990	2990	3
510	20240619	115200	210580505	2980	2980	2980	2980	0
511	20240619	115100	210580505	2980	2980	2980	2980	0
512	20240619	115000	210580505	2980	2980	2980	2980	0
513	20240619	114900	210580505	2980	2980	2980	2980	0
514	20240619	114800	210580505	2980	2980	2980	2980	162
515	20240619	114700	210097745	2980	2980	2980	2980	1366
516	20240619	114600	206027065	2980	2980	2980	2980	5472
517	20240619	114500	189720505	2985	2985	2985	2985	100
518	20240619	114400	189422005	2990	2990	2990	2990	0
519	20240619	114300	189422005	2990	2990	2990	2990	0
520	20240619	114200	189422005	2990	2990	2990	2990	1000
521	20240619	114100	186432005	2990	2980	2990	2980	15
522	20240619	114000	186387195	2980	2980	2980	2980	1474
523	20240619	113900	181994675	2985	2985	2985	2985	450
524	20240619	113800	180651425	2990	2985	2990	2980	136
525	20240619	113700	180245685	2985	2985	2985	2985	1373
526	20240619	113600	176147280	2990	2990	2990	2990	1
527	20240619	113500	176144290	2990	2990	2990	2990	10
528	20240619	113400	176114390	2990	2990	2990	2990	184
529	20240619	113300	175564230	2990	2990	2990	2990	2
530	20240619	113200	175558250	3000	3000	3000	3000	0
531	20240619	113100	175558250	3000	3000	3000	3000	1
532	20240619	113000	175555250	2990	2990	2990	2990	20
533	20240619	112900	175495450	2990	2990	2990	2990	0
534	20240619	112800	175495450	2990	2990	2990	2990	1418
535	20240619	112700	171255630	2990	2990	2990	2990	0
536	20240619	112600	171255630	2990	2990	2990	2990	4550
537	20240619	112500	157651130	2990	2990	2990	2990	0
538	20240619	112400	157651130	2990	2995	2995	2990	4328
539	20240619	112300	144695410	3000	3000	3000	3000	373
540	20240619	112200	143576410	2995	2995	2995	2995	0
541	20240619	112100	143576410	2995	2995	2995	2995	0
542	20240619	112000	143576410	2995	2995	2995	2995	0
543	20240619	111900	143576410	2995	2995	2995	2995	0
544	20240619	111800	143576410	2995	2995	2995	2995	2452
545	20240619	111700	136232670	3000	3000	3000	3000	0
546	20240619	111600	136232670	3000	3000	3000	3000	0
547	20240619	111500	136232670	3000	3000	3000	3000	0
548	20240619	111400	136232670	3000	3000	3000	2995	96
549	20240619	111300	135944695	3000	3000	3000	3000	0
550	20240619	111200	135944695	3000	3000	3000	3000	300
551	20240619	111100	135044695	3005	3005	3005	3005	0
552	20240619	111000	135044695	3005	3005	3005	3005	199
553	20240619	110900	134446700	3005	3005	3005	3005	0
554	20240619	110800	134446700	3005	3005	3005	3005	1
555	20240619	110700	134443695	3000	3000	3000	3000	0
556	20240619	110600	134443695	3000	3000	3000	3000	0
557	20240619	110500	134443695	3000	3000	3000	3000	71
558	20240619	110400	134230695	3000	3000	3000	3000	0
559	20240619	110300	134230695	3000	3000	3000	3000	1925
560	20240619	110200	128455695	3000	3000	3000	3000	200
561	20240619	110100	127855695	3005	3005	3005	3005	0
562	20240619	110000	127855695	3005	3005	3005	3005	0
563	20240619	105900	127855695	3005	3005	3005	3005	0
564	20240619	105800	127855695	3005	3005	3005	3005	0
565	20240619	105700	127855695	3005	3005	3005	3005	1520
566	20240619	105600	123288095	3005	3005	3005	3005	1
567	20240619	105500	123285090	3020	3020	3020	3020	0
568	20240619	105400	123285090	3020	3020	3020	3020	0
569	20240619	105300	123285090	3020	3020	3020	3020	0
570	20240619	105200	123285090	3020	3020	3020	3020	0
571	20240619	105100	123285090	3020	3020	3020	3020	0
572	20240619	105000	123285090	3020	2995	3020	2995	175
573	20240619	104900	122759545	2995	2995	2995	2995	72
574	20240619	104800	122543905	2995	2995	2995	2995	0
575	20240619	104700	122543905	2995	2995	2995	2995	2752
576	20240619	104600	114301665	2995	2995	2995	2995	0
577	20240619	104500	114301665	2995	2995	2995	2995	2116
578	20240619	104400	107964245	3000	3005	3005	3000	2526
579	20240619	104300	100385745	3000	3000	3000	3000	0
580	20240619	104200	100385745	3000	3000	3000	3000	65
581	20240619	104100	100190745	3000	3000	3000	3000	0
582	20240619	104000	100190745	3000	3000	3000	3000	0
583	20240619	103900	100190745	3000	3000	3000	3000	0
584	20240619	103800	100190745	3000	3000	3000	3000	0
585	20240619	103700	100190745	3000	3000	3000	3000	0
586	20240619	103600	100190745	3000	3000	3000	3000	0
587	20240619	103500	100190745	3000	3000	3000	3000	0
588	20240619	103400	100190745	3000	3000	3000	3000	71
589	20240619	103300	99977745	3000	3000	3000	3000	0
590	20240619	103200	99977745	3000	3000	3000	3000	0
591	20240619	103100	99977745	3000	3000	3000	3000	18
592	20240619	103000	99923745	3000	3000	3000	3000	0
593	20240619	102900	99923745	3000	3000	3000	3000	304
594	20240619	102800	99011745	3000	3000	3000	3000	0
595	20240619	102700	99011745	3000	3000	3000	3000	0
596	20240619	102600	99011745	3000	3000	3000	3000	0
597	20240619	102500	99011745	3000	3000	3000	3000	0
598	20240619	102400	99011745	3000	3000	3000	3000	0
599	20240619	102300	99011745	3000	3000	3000	3000	0
600	20240619	102200	99011745	3000	3000	3000	3000	0
601	20240619	102100	99011745	3000	3005	3005	3000	1234
602	20240619	102000	95306590	3025	3025	3025	3025	0
603	20240619	101900	95306590	3025	3025	3025	3025	1
604	20240619	101800	95303565	3005	3005	3005	3005	0
605	20240619	101700	95303565	3005	3005	3005	3005	439
606	20240619	101600	93984370	3005	3010	3010	3005	61
607	20240619	101500	93801015	3020	3020	3020	3020	0
608	20240619	101400	93801015	3020	3020	3020	3020	515
609	20240619	101300	92245715	3020	3020	3020	3020	353
610	20240619	101200	91179655	3000	3000	3000	3000	0
611	20240619	101100	91179655	3000	3000	3000	3000	0
612	20240619	101000	91179655	3000	3005	3005	3000	200
613	20240619	100900	90579630	3005	3005	3005	3005	0
614	20240619	100800	90579630	3005	3005	3005	3005	931
615	20240619	100700	87781975	3005	3005	3005	3005	0
616	20240619	100600	87781975	3005	3005	3005	3005	0
617	20240619	100500	87781975	3005	3005	3005	3005	0
618	20240619	100400	87781975	3005	3005	3005	3005	78
619	20240619	100300	87547585	3025	3025	3025	3025	0
620	20240619	100200	87547585	3025	3025	3025	3025	0
621	20240619	100100	87547585	3025	3025	3025	3025	0
622	20240619	100000	87547585	3025	3025	3025	3025	0
623	20240619	095900	87547585	3025	3025	3025	3025	0
624	20240619	095800	87547585	3025	3025	3025	3025	1
625	20240619	095700	87544560	3025	3020	3025	3020	202
626	20240619	095600	86934515	3000	3000	3000	3000	0
627	20240619	095500	86934515	3000	3000	3000	3000	0
628	20240619	095400	86934515	3000	3010	3010	3000	2118
629	20240619	095300	80567055	3025	3025	3025	3025	0
630	20240619	095200	80567055	3025	3025	3025	3025	1
631	20240619	095100	80564030	3025	3025	3025	3025	301
632	20240619	095000	79653505	3020	3020	3020	3020	2
633	20240619	094900	79647465	3000	3000	3000	3000	0
634	20240619	094800	79647465	3000	3000	3000	3000	0
635	20240619	094700	79647465	3000	3000	3000	3000	0
636	20240619	094600	79647465	3000	3000	3000	3000	0
637	20240619	094500	79647465	3000	3000	3000	3000	0
638	20240619	094400	79647465	3000	3000	3000	3000	0
639	20240619	094300	79647465	3000	3000	3025	3000	391
640	20240619	094200	78474440	3000	3000	3000	3000	0
641	20240619	094100	78474440	3000	3000	3000	3000	0
642	20240619	094000	78474440	3000	3005	3005	3000	2100
643	20240619	093900	72173915	3000	3000	3000	3000	0
644	20240619	093800	72173915	3000	3005	3005	3000	400
645	20240619	093700	70973665	3005	3005	3005	3005	200
646	20240619	093600	70372665	3000	3000	3000	3000	0
647	20240619	093500	70372665	3000	3000	3000	3000	0
648	20240619	093400	70372665	3000	3000	3000	3000	0
649	20240619	093300	70372665	3000	3020	3025	3000	176
650	20240619	093200	69844450	2995	2995	2995	2995	0
651	20240619	093100	69844450	2995	2995	2995	2995	0
652	20240619	093000	69844450	2995	2995	2995	2995	0
653	20240619	092900	69844450	2995	2995	2995	2995	0
654	20240619	092800	69844450	2995	2995	2995	2995	0
655	20240619	092700	69844450	2995	2995	2995	2995	202
656	20240619	092600	69239460	2995	2995	2995	2995	6709
657	20240619	092500	49146005	2995	3010	3010	2995	6935
658	20240619	092400	28333680	3010	3010	3010	3010	20
659	20240619	092300	28273480	3010	3010	3010	3010	1691
660	20240619	092200	23183570	3010	3010	3010	3010	0
661	20240619	092100	23183570	3010	3010	3010	3010	0
662	20240619	092000	23183570	3010	3015	3015	3010	3175
663	20240619	091900	13611445	3020	3020	3020	3020	0
664	20240619	091800	13611445	3020	3020	3020	3020	81
665	20240619	091700	13366825	3020	3020	3020	3020	0
666	20240619	091600	13366825	3020	3020	3020	3020	0
667	20240619	091500	13366825	3020	3020	3020	3020	250
668	20240619	091400	12611825	3015	3020	3020	3015	345
669	20240619	091300	11570675	3020	3020	3020	3020	0
670	20240619	091200	11570675	3020	3020	3020	3020	100
671	20240619	091100	11268675	3020	3020	3020	3020	3050
672	20240619	091000	2057675	3020	3020	3020	3020	0
673	20240619	090900	2057675	3020	3025	3025	3020	101
674	20240619	090800	1752155	3025	3025	3025	3025	60
675	20240619	090700	1570655	3025	3030	3030	3025	151
676	20240619	090600	1113130	3035	3035	3035	3035	100
677	20240619	090500	809630	3035	3035	3035	3035	60
678	20240619	090400	627530	3035	3035	3035	3035	10
679	20240619	090300	597180	3035	3035	3035	3035	50
680	20240619	090200	445430	3035	3035	3035	3035	1
681	20240619	090100	442395	3035	3035	3035	3035	0
682	20240619	090000	442395	3035	3030	3035	3030	146