KissMeData/039740/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	192300	263955950	2975	2975	2975	2975	49
3	20240619	192200	263955950	2975	2975	2975	2975	0
4	20240619	192100	263955950	2975	2975	2975	2975	0
5	20240619	192000	263955950	2975	2975	2975	2975	0
6	20240619	191900	263955950	2975	2975	2975	2975	0
7	20240619	191800	263955950	2975	2975	2975	2975	0
8	20240619	191700	263955950	2975	2975	2975	2975	0
9	20240619	191600	263955950	2975	2975	2975	2975	0
10	20240619	191500	263955950	2975	2975	2975	2975	0
11	20240619	191400	263955950	2975	2975	2975	2975	0
12	20240619	191300	263955950	2975	2975	2975	2975	0
13	20240619	191200	263955950	2975	2975	2975	2975	0
14	20240619	191100	263955950	2975	2975	2975	2975	0
15	20240619	191000	263955950	2975	2975	2975	2975	0
16	20240619	190900	263955950	2975	2975	2975	2975	0
17	20240619	190800	263955950	2975	2975	2975	2975	0
18	20240619	190700	263955950	2975	2975	2975	2975	0
19	20240619	190600	263955950	2975	2975	2975	2975	0
20	20240619	190500	263955950	2975	2975	2975	2975	0
21	20240619	190400	263955950	2975	2975	2975	2975	0
22	20240619	190300	263955950	2975	2975	2975	2975	0
23	20240619	190200	263955950	2975	2975	2975	2975	0
24	20240619	190100	263955950	2975	2975	2975	2975	0
25	20240619	190000	263955950	2975	2975	2975	2975	0
26	20240619	185900	263955950	2975	2975	2975	2975	0
27	20240619	185800	263955950	2975	2975	2975	2975	0
28	20240619	185700	263955950	2975	2975	2975	2975	0
29	20240619	185600	263955950	2975	2975	2975	2975	0
30	20240619	185500	263955950	2975	2975	2975	2975	0
31	20240619	185400	263955950	2975	2975	2975	2975	0
32	20240619	185300	263955950	2975	2975	2975	2975	49
33	20240619	185200	263955950	2975	2975	2975	2975	0
34	20240619	185100	263955950	2975	2975	2975	2975	0
35	20240619	185000	263955950	2975	2975	2975	2975	0
36	20240619	184900	263955950	2975	2975	2975	2975	0
37	20240619	184800	263955950	2975	2975	2975	2975	0
38	20240619	184700	263955950	2975	2975	2975	2975	0
39	20240619	184600	263955950	2975	2975	2975	2975	0
40	20240619	184500	263955950	2975	2975	2975	2975	0
41	20240619	184400	263955950	2975	2975	2975	2975	0
42	20240619	184300	263955950	2975	2975	2975	2975	0
43	20240619	184200	263955950	2975	2975	2975	2975	0
44	20240619	184100	263955950	2975	2975	2975	2975	0
45	20240619	184000	263955950	2975	2975	2975	2975	0
46	20240619	183900	263955950	2975	2975	2975	2975	0
47	20240619	183800	263955950	2975	2975	2975	2975	0
48	20240619	183700	263955950	2975	2975	2975	2975	0
49	20240619	183600	263955950	2975	2975	2975	2975	0
50	20240619	183500	263955950	2975	2975	2975	2975	0
51	20240619	183400	263955950	2975	2975	2975	2975	0
52	20240619	183300	263955950	2975	2975	2975	2975	0
53	20240619	183200	263955950	2975	2975	2975	2975	0
54	20240619	183100	263955950	2975	2975	2975	2975	0
55	20240619	183000	263955950	2975	2975	2975	2975	0
56	20240619	182900	263955950	2975	2975	2975	2975	0
57	20240619	182800	263955950	2975	2975	2975	2975	0
58	20240619	182700	263955950	2975	2975	2975	2975	0
59	20240619	182600	263955950	2975	2975	2975	2975	0
60	20240619	182500	263955950	2975	2975	2975	2975	0
61	20240619	182400	263955950	2975	2975	2975	2975	0
62	20240619	182300	263955950	2975	2975	2975	2975	49
63	20240619	182200	263955950	2975	2975	2975	2975	0
64	20240619	182100	263955950	2975	2975	2975	2975	0
65	20240619	182000	263955950	2975	2975	2975	2975	0
66	20240619	181900	263955950	2975	2975	2975	2975	0
67	20240619	181800	263955950	2975	2975	2975	2975	0
68	20240619	181700	263955950	2975	2975	2975	2975	0
69	20240619	181600	263955950	2975	2975	2975	2975	0
70	20240619	181500	263955950	2975	2975	2975	2975	0
71	20240619	181400	263955950	2975	2975	2975	2975	0
72	20240619	181300	263955950	2975	2975	2975	2975	0
73	20240619	181200	263955950	2975	2975	2975	2975	0
74	20240619	181100	263955950	2975	2975	2975	2975	0
75	20240619	181000	263955950	2975	2975	2975	2975	0
76	20240619	180900	263955950	2975	2975	2975	2975	0
77	20240619	180800	263955950	2975	2975	2975	2975	0
78	20240619	180700	263955950	2975	2975	2975	2975	0
79	20240619	180600	263955950	2975	2975	2975	2975	0
80	20240619	180500	263955950	2975	2975	2975	2975	0
81	20240619	180400	263955950	2975	2975	2975	2975	0
82	20240619	180300	263955950	2975	2975	2975	2975	0
83	20240619	180200	263955950	2975	2975	2975	2975	0
84	20240619	180100	263955950	2975	2975	2975	2975	0
85	20240619	180000	263955950	2975	2975	2975	2975	0
86	20240619	175900	263955950	2975	2975	2975	2975	0
87	20240619	175800	263955950	2975	2975	2975	2975	0
88	20240619	175700	263955950	2975	2975	2975	2975	0
89	20240619	175600	263955950	2975	2975	2975	2975	0
90	20240619	175500	263955950	2975	2975	2975	2975	0
91	20240619	175400	263955950	2975	2975	2975	2975	0
92	20240619	175300	263955950	2975	2975	2975	2975	49
93	20240619	175200	263955950	2975	2975	2975	2975	0
94	20240619	175100	263955950	2975	2975	2975	2975	0
95	20240619	175000	263955950	2975	2975	2975	2975	0
96	20240619	174900	263955950	2975	2975	2975	2975	0
97	20240619	174800	263955950	2975	2975	2975	2975	0
98	20240619	174700	263955950	2975	2975	2975	2975	0
99	20240619	174600	263955950	2975	2975	2975	2975	0
100	20240619	174500	263955950	2975	2975	2975	2975	0
101	20240619	174400	263955950	2975	2975	2975	2975	0
102	20240619	174300	263955950	2975	2975	2975	2975	0
103	20240619	174200	263955950	2975	2975	2975	2975	0
104	20240619	174100	263955950	2975	2975	2975	2975	0
105	20240619	174000	263955950	2975	2975	2975	2975	0
106	20240619	173900	263955950	2975	2975	2975	2975	0
107	20240619	173800	263955950	2975	2975	2975	2975	0
108	20240619	173700	263955950	2975	2975	2975	2975	0
109	20240619	173600	263955950	2975	2975	2975	2975	0
110	20240619	173500	263955950	2975	2975	2975	2975	0
111	20240619	173400	263955950	2975	2975	2975	2975	0
112	20240619	173300	263955950	2975	2975	2975	2975	0
113	20240619	173200	263955950	2975	2975	2975	2975	0
114	20240619	173100	263955950	2975	2975	2975	2975	0
115	20240619	173000	263955950	2975	2975	2975	2975	0
116	20240619	172900	263955950	2975	2975	2975	2975	0
117	20240619	172800	263955950	2975	2975	2975	2975	0
118	20240619	172700	263955950	2975	2975	2975	2975	0
119	20240619	172600	263955950	2975	2975	2975	2975	0
120	20240619	172500	263955950	2975	2975	2975	2975	0
121	20240619	172400	263955950	2975	2975	2975	2975	0
122	20240619	172300	263955950	2975	2975	2975	2975	49
123	20240619	172200	263955950	2975	2975	2975	2975	0
124	20240619	172100	263955950	2975	2975	2975	2975	0
125	20240619	172000	263955950	2975	2975	2975	2975	0
126	20240619	171900	263955950	2975	2975	2975	2975	0
127	20240619	171800	263955950	2975	2975	2975	2975	0
128	20240619	171700	263955950	2975	2975	2975	2975	0
129	20240619	171600	263955950	2975	2975	2975	2975	0
130	20240619	171500	263955950	2975	2975	2975	2975	0
131	20240619	171400	263955950	2975	2975	2975	2975	0
132	20240619	171300	263955950	2975	2975	2975	2975	0
133	20240619	171200	263955950	2975	2975	2975	2975	0
134	20240619	171100	263955950	2975	2975	2975	2975	0
135	20240619	171000	263955950	2975	2975	2975	2975	0
136	20240619	170900	263955950	2975	2975	2975	2975	0
137	20240619	170800	263955950	2975	2975	2975	2975	0
138	20240619	170700	263955950	2975	2975	2975	2975	0
139	20240619	170600	263955950	2975	2975	2975	2975	0
140	20240619	170500	263955950	2975	2975	2975	2975	0
141	20240619	170400	263955950	2975	2975	2975	2975	0
142	20240619	170300	263955950	2975	2975	2975	2975	0
143	20240619	170200	263955950	2975	2975	2975	2975	0
144	20240619	170100	263955950	2975	2975	2975	2975	0
145	20240619	170000	263955950	2975	2975	2975	2975	0
146	20240619	165900	263955950	2975	2975	2975	2975	0
147	20240619	165800	263955950	2975	2975	2975	2975	0
148	20240619	165700	263955950	2975	2975	2975	2975	0
149	20240619	165600	263955950	2975	2975	2975	2975	0
150	20240619	165500	263955950	2975	2975	2975	2975	0
151	20240619	165400	263955950	2975	2975	2975	2975	0
152	20240619	165300	263955950	2975	2975	2975	2975	49
153	20240619	165200	263955950	2975	2975	2975	2975	0
154	20240619	165100	263955950	2975	2975	2975	2975	0
155	20240619	165000	263955950	2975	2975	2975	2975	0
156	20240619	164900	263955950	2975	2975	2975	2975	0
157	20240619	164800	263955950	2975	2975	2975	2975	0
158	20240619	164700	263955950	2975	2975	2975	2975	0
159	20240619	164600	263955950	2975	2975	2975	2975	0
160	20240619	164500	263955950	2975	2975	2975	2975	0
161	20240619	164400	263955950	2975	2975	2975	2975	0
162	20240619	164300	263955950	2975	2975	2975	2975	0
163	20240619	164200	263955950	2975	2975	2975	2975	0
164	20240619	164100	263955950	2975	2975	2975	2975	0
165	20240619	164000	263955950	2975	2975	2975	2975	0
166	20240619	163900	263955950	2975	2975	2975	2975	0
167	20240619	163800	263955950	2975	2975	2975	2975	0
168	20240619	163700	263955950	2975	2975	2975	2975	0
169	20240619	163600	263955950	2975	2975	2975	2975	0
170	20240619	163500	263955950	2975	2975	2975	2975	0
171	20240619	163400	263955950	2975	2975	2975	2975	0
172	20240619	163300	263955950	2975	2975	2975	2975	0
173	20240619	163200	263955950	2975	2975	2975	2975	0
174	20240619	163100	263955950	2975	2975	2975	2975	0
175	20240619	163000	263955950	2975	2975	2975	2975	0
176	20240619	162900	263955950	2975	2975	2975	2975	0
177	20240619	162800	263955950	2975	2975	2975	2975	0
178	20240619	162700	263955950	2975	2975	2975	2975	0
179	20240619	162600	263955950	2975	2975	2975	2975	0
180	20240619	162500	263955950	2975	2975	2975	2975	0
181	20240619	162400	263955950	2975	2975	2975	2975	0
182	20240619	162300	263955950	2975	2975	2975	2975	49
183	20240619	162200	263955950	2975	2975	2975	2975	0
184	20240619	162100	263955950	2975	2975	2975	2975	0
185	20240619	162000	263955950	2975	2975	2975	2975	0
186	20240619	161900	263955950	2975	2975	2975	2975	0
187	20240619	161800	263955950	2975	2975	2975	2975	0
188	20240619	161700	263955950	2975	2975	2975	2975	0
189	20240619	161600	263955950	2975	2975	2975	2975	0
190	20240619	161500	263955950	2975	2975	2975	2975	0
191	20240619	161400	263955950	2975	2975	2975	2975	0
192	20240619	161300	263955950	2975	2975	2975	2975	0
193	20240619	161200	263955950	2975	2975	2975	2975	0
194	20240619	161100	263955950	2975	2975	2975	2975	0
195	20240619	161000	263955950	2975	2975	2975	2975	0
196	20240619	160900	263955950	2975	2975	2975	2975	0
197	20240619	160800	263955950	2975	2975	2975	2975	0
198	20240619	160700	263955950	2975	2975	2975	2975	0
199	20240619	160600	263955950	2975	2975	2975	2975	0
200	20240619	160500	263955950	2975	2975	2975	2975	0
201	20240619	160400	263955950	2975	2975	2975	2975	0
202	20240619	160300	263955950	2975	2975	2975	2975	0
203	20240619	160200	263955950	2975	2975	2975	2975	0
204	20240619	160100	263955950	2975	2975	2975	2975	0
205	20240619	160000	263955950	2975	2975	2975	2975	0
206	20240619	155900	263955950	2975	2975	2975	2975	0
207	20240619	155800	263955950	2975	2975	2975	2975	0
208	20240619	155700	263955950	2975	2975	2975	2975	0
209	20240619	155600	263955950	2975	2975	2975	2975	0
210	20240619	155500	263955950	2975	2975	2975	2975	0
211	20240619	155400	263955950	2975	2975	2975	2975	0
212	20240619	155300	263955950	2975	2975	2975	2975	49
213	20240619	155200	263955950	2975	2975	2975	2975	0
214	20240619	155100	263955950	2975	2975	2975	2975	0
215	20240619	155000	263955950	2975	2975	2975	2975	0
216	20240619	154900	263955950	2975	2975	2975	2975	0
217	20240619	154800	263955950	2975	2975	2975	2975	0
218	20240619	154700	263955950	2975	2975	2975	2975	0
219	20240619	154600	263955950	2975	2975	2975	2975	0
220	20240619	154500	263955950	2975	2975	2975	2975	0
221	20240619	154400	263955950	2975	2975	2975	2975	0
222	20240619	154300	263955950	2975	2975	2975	2975	0
223	20240619	154200	263955950	2975	2975	2975	2975	0
224	20240619	154100	263955950	2975	2975	2975	2975	0
225	20240619	154000	263955950	2975	2975	2975	2975	0
226	20240619	153900	263955950	2975	2975	2975	2975	0
227	20240619	153800	263955950	2975	2975	2975	2975	0
228	20240619	153700	263955950	2975	2975	2975	2975	0
229	20240619	153600	263955950	2975	2975	2975	2975	0
230	20240619	153500	263955950	2975	2975	2975	2975	0
231	20240619	153400	263955950	2975	2975	2975	2975	0
232	20240619	153300	263955950	2975	2975	2975	2975	0
233	20240619	153200	263955950	2975	2975	2975	2975	0
234	20240619	153100	263955950	2975	2975	2975	2975	0
235	20240619	153000	263955950	2975	2975	2975	2975	49
236	20240619	152900	263810175	2980	2980	2980	2980	0
237	20240619	152800	263810175	2980	2980	2980	2980	0
238	20240619	152700	263810175	2980	2980	2980	2980	0
239	20240619	152600	263810175	2980	2980	2980	2980	0
240	20240619	152500	263810175	2980	2980	2980	2980	0
241	20240619	152400	263810175	2980	2980	2980	2980	0
242	20240619	152300	263810175	2980	2980	2980	2980	0
243	20240619	152200	263810175	2980	2980	2980	2980	0
244	20240619	152100	263810175	2980	2980	2980	2980	0
245	20240619	152000	263810175	2980	2980	2980	2980	0
246	20240619	151900	263810175	2980	2990	3000	2910	3011
247	20240619	151800	254857130	2950	2955	2955	2900	6163
248	20240619	151700	236820125	2955	2955	2955	2925	4007
249	20240619	151600	225056340	2955	2960	2985	2955	632
250	20240619	151500	223185655	2985	2985	2985	2985	1
251	20240619	151400	223182670	2985	2985	2985	2985	0
252	20240619	151300	223182670	2985	2980	2985	2980	56
253	20240619	151200	223015515	2985	2985	2985	2985	1
254	20240619	151100	223012530	2980	2980	2980	2980	1
255	20240619	151000	223009550	2990	2990	2990	2990	0
256	20240619	150900	223009550	2990	2990	2990	2990	0
257	20240619	150800	223009550	2990	2990	2990	2990	0
258	20240619	150700	223009550	2990	2990	2990	2990	0
259	20240619	150600	223009550	2990	2990	2990	2990	0
260	20240619	150500	223009550	2990	2990	2990	2990	0
261	20240619	150400	223009550	2990	2990	2990	2990	1000
262	20240619	150300	220019550	2995	2995	2995	2990	1288
263	20240619	150200	216164000	2995	3020	3020	2955	8531
264	20240619	150100	190840120	3020	2980	3020	2960	2436
265	20240619	150000	183593385	3000	3000	3000	3000	0
266	20240619	145900	183593385	3000	3000	3000	3000	0
267	20240619	145800	183593385	3000	3000	3000	3000	55
268	20240619	145700	183428385	2980	2980	2980	2980	0
269	20240619	145600	183428385	2980	2980	2980	2980	0
270	20240619	145500	183428385	2980	2980	2980	2980	502
271	20240619	145400	181932425	2985	2985	2985	2985	3165
272	20240619	145300	172484900	2990	2990	2990	2990	1000
273	20240619	145200	169494900	2990	2990	2990	2990	0
274	20240619	145100	169494900	2990	2990	2990	2990	1
275	20240619	145000	169491910	2990	3000	3000	2990	36
276	20240619	144900	169384080	3025	3025	3025	3025	1
277	20240619	144800	169381055	3030	3030	3030	3030	0
278	20240619	144700	169381055	3030	3030	3030	3030	0
279	20240619	144600	169381055	3030	3030	3030	3030	0
280	20240619	144500	169381055	3030	3030	3030	3030	0
281	20240619	144400	169381055	3030	3025	3030	3025	5007
282	20240619	144300	154215550	3025	3000	3025	3000	2004
283	20240619	144200	148167050	3000	3000	3000	3000	200
284	20240619	144100	147567050	2995	2995	2995	2995	0
285	20240619	144000	147567050	2995	2975	2995	2975	85
286	20240619	143900	147313535	2995	2995	2995	2995	0
287	20240619	143800	147313535	2995	2995	2995	2995	0
288	20240619	143700	147313535	2995	2995	2995	2995	0
289	20240619	143600	147313535	2995	2995	2995	2995	23
290	20240619	143500	147244650	2995	2975	2995	2975	84
291	20240619	143400	146994330	2980	2980	2980	2980	4
292	20240619	143300	146982410	2980	2980	2980	2980	0
293	20240619	143200	146982410	2980	2980	2980	2980	1
294	20240619	143100	146979430	3000	3000	3000	3000	0
295	20240619	143000	146979430	3000	3000	3000	3000	0
296	20240619	142900	146979430	3000	3000	3000	3000	37
297	20240619	142800	146868430	3000	3000	3000	3000	55
298	20240619	142700	146703430	3005	3005	3005	3005	0
299	20240619	142600	146703430	3005	3005	3005	3005	0
300	20240619	142500	146703430	3005	3005	3005	3005	0
301	20240619	142400	146703430	3005	3005	3005	3005	0
302	20240619	142300	146703430	3005	3005	3005	3005	1
303	20240619	142200	146700425	3005	3005	3005	3005	0
304	20240619	142100	146700425	3005	3005	3005	3005	0
305	20240619	142000	146700425	3005	2980	3005	2980	103
306	20240619	141900	146392235	2980	2980	2980	2980	1
307	20240619	141800	146389255	2970	2970	2970	2970	0
308	20240619	141700	146389255	2970	2970	2970	2970	0
309	20240619	141600	146389255	2970	2970	2970	2970	0
310	20240619	141500	146389255	2970	3005	3005	2970	107
311	20240619	141400	146069925	3000	3000	3000	3000	0
312	20240619	141300	146069925	3000	3000	3000	3000	0
313	20240619	141200	146069925	3000	3000	3000	3000	0
314	20240619	141100	146069925	3000	3000	3000	3000	0
315	20240619	141000	146069925	3000	3000	3000	3000	571
316	20240619	140900	144356925	3000	3000	3000	3000	3443
317	20240619	140800	134027925	3000	3000	3000	3000	0
318	20240619	140700	134027925	3000	3000	3000	3000	47
319	20240619	140600	133886925	3000	3000	3000	3000	30
320	20240619	140500	133796925	3000	3000	3000	3000	1900
321	20240619	140400	128096925	3010	3010	3010	3010	0
322	20240619	140300	128096925	3010	3010	3010	3010	0
323	20240619	140200	128096925	3010	3010	3010	3010	0
324	20240619	140100	128096925	3010	3010	3010	3010	0
325	20240619	140000	128096925	3010	2985	3015	2980	105
326	20240619	135900	127781980	2975	2975	2975	2975	0
327	20240619	135800	127781980	2975	2975	2975	2975	0
328	20240619	135700	127781980	2975	2975	2975	2975	0
329	20240619	135600	127781980	2975	2975	2975	2975	0
330	20240619	135500	127781980	2975	2985	3010	2975	108
331	20240619	135400	127458510	2985	2985	2985	2985	0
332	20240619	135300	127458510	2985	2985	2985	2985	10
333	20240619	135200	127428660	2985	3015	3015	2985	6
334	20240619	135100	127410600	3015	2990	3015	2980	1681
335	20240619	135000	122363880	2970	2970	2970	2970	0
336	20240619	134900	122363880	2970	2970	2970	2970	0
337	20240619	134800	122363880	2970	2970	2970	2970	0
338	20240619	134700	122363880	2970	2990	2990	2970	501
339	20240619	134600	120865910	2965	2990	2990	2965	4
340	20240619	134500	120853975	2990	2990	2990	2990	0
341	20240619	134400	120853975	2990	2985	2990	2985	500
342	20240619	134300	119359150	2965	2965	2965	2965	0
343	20240619	134200	119359150	2965	2965	2965	2965	0
344	20240619	134100	119359150	2965	2965	2965	2965	0
345	20240619	134000	119359150	2965	2990	2990	2965	103
346	20240619	133900	119052505	2985	2965	2985	2965	10000
347	20240619	133800	89209205	2965	2965	2965	2965	0
348	20240619	133700	89209205	2965	2965	2965	2965	0
349	20240619	133600	89209205	2965	2965	2965	2965	0
350	20240619	133500	89209205	2965	2940	2965	2940	107
351	20240619	133400	88893525	2940	2940	2940	2940	0
352	20240619	133300	88893525	2940	2940	2940	2940	0
353	20240619	133200	88893525	2940	2940	2940	2940	0
354	20240619	133100	88893525	2940	2940	2940	2940	0
355	20240619	133000	88893525	2940	2940	2940	2940	0
356	20240619	132900	88893525	2940	2940	2940	2940	110
357	20240619	132800	88570125	2940	2940	2940	2940	0
358	20240619	132700	88570125	2940	2940	2940	2940	0
359	20240619	132600	88570125	2940	2940	2940	2940	0
360	20240619	132500	88570125	2940	2940	2940	2940	0
361	20240619	132400	88570125	2940	2940	2940	2940	0
362	20240619	132300	88570125	2940	2940	2940	2940	0
363	20240619	132200	88570125	2940	2940	2940	2940	0
364	20240619	132100	88570125	2940	2940	2940	2940	0
365	20240619	132000	88570125	2940	2960	2985	2940	7103
366	20240619	131900	67626790	2985	2985	2985	2985	0
367	20240619	131800	67626790	2985	2985	2985	2985	0
368	20240619	131700	67626790	2985	2985	2985	2985	0
369	20240619	131600	67626790	2985	2985	2985	2985	0
370	20240619	131500	67626790	2985	2965	2985	2965	89
371	20240619	131400	67362405	2965	2965	2965	2965	0
372	20240619	131300	67362405	2965	2965	2965	2965	0
373	20240619	131200	67362405	2965	2965	2965	2965	0
374	20240619	131100	67362405	2965	2965	2965	2965	0
375	20240619	131000	67362405	2965	2965	2965	2965	0
376	20240619	130900	67362405	2965	2965	2965	2965	0
377	20240619	130800	67362405	2965	2965	2965	2965	0
378	20240619	130700	67362405	2965	2985	2985	2965	296
379	20240619	130600	66484725	2965	2965	2965	2965	0
380	20240619	130500	66484725	2965	2965	2965	2965	0
381	20240619	130400	66484725	2965	2965	2965	2965	0
382	20240619	130300	66484725	2965	2965	2965	2965	4
383	20240619	130200	66472865	2980	2980	2980	2980	0
384	20240619	130100	66472865	2980	2980	2980	2980	0
385	20240619	130000	66472865	2980	2965	2985	2965	154
386	20240619	125900	66014490	2965	2965	2965	2965	0
387	20240619	125800	66014490	2965	2965	2965	2965	0
388	20240619	125700	66014490	2965	2965	2965	2965	0
389	20240619	125600	66014490	2965	2965	2965	2965	0
390	20240619	125500	66014490	2965	2980	2980	2965	1233
391	20240619	125400	62357985	2980	2980	2980	2980	0
392	20240619	125300	62357985	2980	2980	2980	2980	0
393	20240619	125200	62357985	2980	2980	2980	2980	0
394	20240619	125100	62357985	2980	2980	2980	2980	0
395	20240619	125000	62357985	2980	2980	2980	2980	0
396	20240619	124900	62357985	2980	2980	2980	2980	0
397	20240619	124800	62357985	2980	2980	2980	2980	0
398	20240619	124700	62357985	2980	2980	2980	2980	0
399	20240619	124600	62357985	2980	2980	2980	2980	0
400	20240619	124500	62357985	2980	2980	2980	2980	0
401	20240619	124400	62357985	2980	2980	2980	2980	0
402	20240619	124300	62357985	2980	2980	2980	2980	0
403	20240619	124200	62357985	2980	2980	2980	2980	0
404	20240619	124100	62357985	2980	2980	2980	2980	0
405	20240619	124000	62357985	2980	2965	2980	2965	104
406	20240619	123900	62048860	2970	2970	2970	2970	0
407	20240619	123800	62048860	2970	2970	2970	2970	0
408	20240619	123700	62048860	2970	2970	2970	2970	0
409	20240619	123600	62048860	2970	2970	2970	2970	0
410	20240619	123500	62048860	2970	2975	2975	2970	65
411	20240619	123400	61855590	2970	2970	2970	2970	0
412	20240619	123300	61855590	2970	2970	2970	2970	0
413	20240619	123200	61855590	2970	2970	2970	2970	0
414	20240619	123100	61855590	2970	2970	2970	2970	0
415	20240619	123000	61855590	2970	2970	2970	2970	0
416	20240619	122900	61855590	2970	2970	2970	2970	0
417	20240619	122800	61855590	2970	2970	2970	2970	0
418	20240619	122700	61855590	2970	2970	2970	2970	0
419	20240619	122600	61855590	2970	2975	2975	2970	2
420	20240619	122500	61849645	2980	2980	2980	2980	0
421	20240619	122400	61849645	2980	2980	2980	2980	0
422	20240619	122300	61849645	2980	2980	2980	2980	13
423	20240619	122200	61810905	2975	2975	2975	2975	20
424	20240619	122100	61751405	2970	2970	2970	2970	0
425	20240619	122000	61751405	2970	2970	2975	2970	1711
426	20240619	121900	56669480	2990	2990	2990	2990	0
427	20240619	121800	56669480	2990	2990	2990	2990	0
428	20240619	121700	56669480	2990	2990	2990	2990	0
429	20240619	121600	56669480	2990	2990	2990	2990	0
430	20240619	121500	56669480	2990	2970	2990	2970	277
431	20240619	121400	55842530	2990	2990	2990	2990	0
432	20240619	121300	55842530	2990	2990	2990	2990	0
433	20240619	121200	55842530	2990	2990	2990	2990	0
434	20240619	121100	55842530	2990	2990	2990	2990	0
435	20240619	121000	55842530	2990	2990	2990	2990	0
436	20240619	120900	55842530	2990	2990	2990	2990	0
437	20240619	120800	55842530	2990	2990	2990	2990	85
438	20240619	120700	55588380	2990	2990	2990	2990	0
439	20240619	120600	55588380	2990	2990	2990	2990	0
440	20240619	120500	55588380	2990	2990	2990	2990	0
441	20240619	120400	55588380	2990	2990	2990	2990	0
442	20240619	120300	55588380	2990	2990	2990	2990	0
443	20240619	120200	55588380	2990	2990	2990	2990	85
444	20240619	120100	55334230	2990	2990	2990	2990	0
445	20240619	120000	55334230	2990	2970	2990	2970	104
446	20240619	115900	55024330	2990	2990	2990	2990	0
447	20240619	115800	55024330	2990	2990	2990	2990	0
448	20240619	115700	55024330	2990	2990	2990	2990	0
449	20240619	115600	55024330	2990	2990	2990	2990	0
450	20240619	115500	55024330	2990	2970	2990	2970	112
451	20240619	115400	54690730	2970	2970	2970	2970	1
452	20240619	115300	54687760	2970	2970	2970	2970	0
453	20240619	115200	54687760	2970	2970	2970	2970	0
454	20240619	115100	54687760	2970	2970	2970	2970	0
455	20240619	115000	54687760	2970	2970	2970	2970	0
456	20240619	114900	54687760	2970	2970	2970	2970	1
457	20240619	114800	54684790	2965	2965	2965	2965	0
458	20240619	114700	54684790	2965	2965	2965	2965	0
459	20240619	114600	54684790	2965	2965	2965	2965	0
460	20240619	114500	54684790	2965	2965	2965	2965	0
461	20240619	114400	54684790	2965	2965	2965	2965	0
462	20240619	114300	54684790	2965	2970	2970	2965	1251
463	20240619	114200	50975220	2990	2990	2990	2990	0
464	20240619	114100	50975220	2990	2990	2990	2990	0
465	20240619	114000	50975220	2990	2970	2990	2970	104
466	20240619	113900	50665320	2990	2990	2990	2990	0
467	20240619	113800	50665320	2990	2970	2990	2970	2
468	20240619	113700	50659360	2970	2970	2970	2970	1
469	20240619	113600	50656390	3000	3000	3000	3000	0
470	20240619	113500	50656390	3000	2970	3000	2970	109
471	20240619	113400	50331530	2970	2970	2970	2970	1
472	20240619	113300	50328560	2970	2970	2970	2970	0
473	20240619	113200	50328560	2970	2970	2970	2970	0
474	20240619	113100	50328560	2970	2970	2970	2970	1
475	20240619	113000	50325590	3005	3005	3005	3005	0
476	20240619	112900	50325590	3005	3000	3005	3000	3
477	20240619	112800	50316580	2970	2970	2970	2970	0
478	20240619	112700	50316580	2970	2970	2970	2970	0
479	20240619	112600	50316580	2970	2970	2970	2970	1
480	20240619	112500	50313610	3005	3005	3005	3005	0
481	20240619	112400	50313610	3005	3005	3005	3005	1
482	20240619	112300	50310605	3015	3015	3015	3015	0
483	20240619	112200	50310605	3015	3015	3015	3015	0
484	20240619	112100	50310605	3015	2995	3015	2995	500
485	20240619	112000	48807870	2990	2990	3000	2990	106
486	20240619	111900	48490410	3000	2990	3000	2990	134
487	20240619	111800	48089550	2960	3000	3005	2960	1868
488	20240619	111700	42491260	2980	2990	2995	2980	121
489	20240619	111600	42129055	2985	2970	2985	2970	309
490	20240619	111500	41209280	2970	2955	2970	2950	753
491	20240619	111400	38976780	2955	2950	2955	2950	2026
492	20240619	111300	32999885	2950	2935	2950	2935	1496
493	20240619	111200	28593645	2930	2930	2930	2930	0
494	20240619	111100	28593645	2930	2930	2930	2930	743
495	20240619	111000	26416655	2915	2915	2915	2915	0
496	20240619	110900	26416655	2915	2915	2915	2915	1
497	20240619	110800	26413740	2925	2925	2925	2925	1000
498	20240619	110700	23488740	2930	2930	2930	2930	2025
499	20240619	110600	17555490	2930	2930	2930	2930	0
500	20240619	110500	17555490	2930	2930	2930	2930	0
501	20240619	110400	17555490	2930	2930	2930	2930	0
502	20240619	110300	17555490	2930	2930	2930	2930	1
503	20240619	110200	17552560	2940	2940	2940	2940	0
504	20240619	110100	17552560	2940	2940	2940	2940	0
505	20240619	110000	17552560	2940	2930	2940	2930	104
506	20240619	105900	17247330	2930	2930	2930	2930	0
507	20240619	105800	17247330	2930	2930	2930	2930	0
508	20240619	105700	17247330	2930	2930	2930	2930	1
509	20240619	105600	17244400	2940	2940	2940	2940	0
510	20240619	105500	17244400	2940	2930	2940	2930	108
511	20240619	105400	16927520	2940	2940	2940	2940	1
512	20240619	105300	16924580	2930	2940	2940	2930	9
513	20240619	105200	16898190	2930	2930	2930	2930	1
514	20240619	105100	16895260	2940	2940	2940	2935	43
515	20240619	105000	16768860	2940	2940	2940	2940	0
516	20240619	104900	16768860	2940	2940	2940	2940	4
517	20240619	104800	16757100	2940	2940	2940	2940	0
518	20240619	104700	16757100	2940	2940	2940	2940	0
519	20240619	104600	16757100	2940	2945	2945	2940	19
520	20240619	104500	16701150	2945	2945	2945	2945	0
521	20240619	104400	16701150	2945	2945	2945	2945	0
522	20240619	104300	16701150	2945	2945	2945	2945	0
523	20240619	104200	16701150	2945	2940	2945	2940	19
524	20240619	104100	16645200	2940	2940	2940	2940	1
525	20240619	104000	16642260	2940	2930	2940	2930	60
526	20240619	103900	16466390	2940	2940	2940	2940	0
527	20240619	103800	16466390	2940	2940	2940	2940	1
528	20240619	103700	16463450	2930	2945	2965	2930	873
529	20240619	103600	13901130	2950	2950	2950	2950	0
530	20240619	103500	13901130	2950	2930	2950	2920	1410
531	20240619	103400	9753360	2920	2920	2920	2920	0
532	20240619	103300	9753360	2920	2920	2920	2920	0
533	20240619	103200	9753360	2920	2920	2920	2920	0
534	20240619	103100	9753360	2920	2920	2920	2920	0
535	20240619	103000	9753360	2920	2920	2920	2920	0
536	20240619	102900	9753360	2920	2920	2920	2920	1
537	20240619	102800	9750440	2920	2920	2920	2920	80
538	20240619	102700	9516840	2920	2920	2920	2920	100
539	20240619	102600	9224840	2915	2915	2915	2915	0
540	20240619	102500	9224840	2915	2915	2915	2915	0
541	20240619	102400	9224840	2915	2915	2915	2915	1
542	20240619	102300	9221925	2930	2930	2930	2930	0
543	20240619	102200	9221925	2930	2930	2930	2930	0
544	20240619	102100	9221925	2930	2930	2930	2930	0
545	20240619	102000	9221925	2930	2915	2930	2915	104
546	20240619	101900	8918000	2915	2915	2915	2915	0
547	20240619	101800	8918000	2915	2915	2915	2915	1
548	20240619	101700	8915085	2930	2930	2930	2930	0
549	20240619	101600	8915085	2930	2930	2930	2930	2
550	20240619	101500	8909225	2930	2930	2930	2915	113
551	20240619	101400	8579095	2915	2915	2915	2915	0
552	20240619	101300	8579095	2915	2915	2915	2915	0
553	20240619	101200	8579095	2915	2915	2915	2915	226
554	20240619	101100	7920305	2930	2930	2930	2930	0
555	20240619	101000	7920305	2930	2925	2930	2925	2
556	20240619	100900	7914450	2925	2925	2925	2925	1
557	20240619	100800	7911525	2930	2930	2930	2930	26
558	20240619	100700	7835345	2930	2920	2930	2920	202
559	20240619	100600	7243495	2915	2920	2930	2915	5
560	20240619	100500	7228890	2915	2915	2915	2915	0
561	20240619	100400	7228890	2915	2915	2915	2915	0
562	20240619	100300	7228890	2915	2915	2915	2915	0
563	20240619	100200	7228890	2915	2915	2915	2915	0
564	20240619	100100	7228890	2915	2915	2915	2915	1
565	20240619	100000	7225975	2920	2920	2920	2920	52
566	20240619	095900	7074135	2930	2930	2930	2930	0
567	20240619	095800	7074135	2930	2930	2930	2930	2
568	20240619	095700	7068275	2925	2925	2925	2925	0
569	20240619	095600	7068275	2925	2920	2930	2920	14
570	20240619	095500	7027300	2915	2920	2920	2915	64
571	20240619	095400	6840425	2920	2920	2920	2920	0
572	20240619	095300	6840425	2920	2920	2920	2920	0
573	20240619	095200	6840425	2920	2920	2920	2920	0
574	20240619	095100	6840425	2920	2920	2920	2920	1
575	20240619	095000	6837505	2905	2905	2905	2905	0
576	20240619	094900	6837505	2905	2905	2905	2905	1
577	20240619	094800	6834600	2930	2930	2930	2930	0
578	20240619	094700	6834600	2930	2930	2930	2930	0
579	20240619	094600	6834600	2930	2930	2930	2930	1
580	20240619	094500	6831670	2925	2915	2925	2915	439
581	20240619	094400	5548315	2905	2905	2905	2905	2
582	20240619	094300	5542505	2905	2905	2905	2905	0
583	20240619	094200	5542505	2905	2905	2905	2905	2
584	20240619	094100	5536695	2900	2900	2900	2900	0
585	20240619	094000	5536695	2900	2905	2905	2900	57
586	20240619	093900	5371135	2900	2900	2900	2900	0
587	20240619	093800	5371135	2900	2900	2900	2900	2
588	20240619	093700	5365335	2915	2915	2915	2915	0
589	20240619	093600	5365335	2915	2915	2915	2915	0
590	20240619	093500	5365335	2915	2900	2915	2900	95
591	20240619	093400	5089370	2900	2900	2900	2900	0
592	20240619	093300	5089370	2900	2900	2900	2900	2
593	20240619	093200	5083570	2915	2915	2915	2915	0
594	20240619	093100	5083570	2915	2915	2915	2915	0
595	20240619	093000	5083570	2915	2910	2915	2910	2
596	20240619	092900	5077745	2900	2900	2900	2900	0
597	20240619	092800	5077745	2900	2900	2900	2900	0
598	20240619	092700	5077745	2900	2900	2900	2900	2
599	20240619	092600	5071945	2900	2900	2900	2900	0
600	20240619	092500	5071945	2900	2900	2900	2900	0
601	20240619	092400	5071945	2900	2900	2900	2900	0
602	20240619	092300	5071945	2900	2900	2900	2900	417
603	20240619	092200	3862645	2900	2900	2900	2900	0
604	20240619	092100	3862645	2900	2900	2900	2900	2
605	20240619	092000	3856845	2910	2900	2910	2900	104
606	20240619	091900	3554745	2900	2900	2900	2900	2
607	20240619	091800	3548945	2900	2900	2900	2900	0
608	20240619	091700	3548945	2900	2900	2900	2900	0
609	20240619	091600	3548945	2900	2900	2900	2900	2
610	20240619	091500	3543145	2900	2915	2915	2900	86
611	20240619	091400	3293070	2915	2915	2915	2915	50
612	20240619	091300	3147320	2915	2910	2915	2910	10
613	20240619	091200	3118175	2900	2900	2900	2900	0
614	20240619	091100	3118175	2900	2900	2900	2900	3
615	20240619	091000	3109475	2915	2915	2915	2895	172
616	20240619	090900	2608120	2915	2915	2915	2915	61
617	20240619	090800	2430305	2890	2890	2890	2890	23
618	20240619	090700	2363835	2895	2890	2895	2890	458
619	20240619	090600	1039095	2890	2890	2890	2890	0
620	20240619	090500	1039095	2890	2890	2890	2890	0
621	20240619	090400	1039095	2890	2890	2890	2890	2
622	20240619	090300	1033315	2895	2895	2895	2895	0
623	20240619	090200	1033315	2895	2895	2895	2895	0
624	20240619	090100	1033315	2895	2915	2915	2895	71
625	20240619	090000	827370	2895	2895	2895	2865	286