KissMeData/074610/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	194900	853758715	2905	2905	2905	2905	6109
3	20240619	194800	853758715	2905	2905	2905	2905	0
4	20240619	194700	853758715	2905	2905	2905	2905	0
5	20240619	194600	853758715	2905	2905	2905	2905	0
6	20240619	194500	853758715	2905	2905	2905	2905	0
7	20240619	194400	853758715	2905	2905	2905	2905	0
8	20240619	194300	853758715	2905	2905	2905	2905	0
9	20240619	194200	853758715	2905	2905	2905	2905	0
10	20240619	194100	853758715	2905	2905	2905	2905	0
11	20240619	194000	853758715	2905	2905	2905	2905	0
12	20240619	193900	853758715	2905	2905	2905	2905	0
13	20240619	193800	853758715	2905	2905	2905	2905	0
14	20240619	193700	853758715	2905	2905	2905	2905	0
15	20240619	193600	853758715	2905	2905	2905	2905	0
16	20240619	193500	853758715	2905	2905	2905	2905	0
17	20240619	193400	853758715	2905	2905	2905	2905	0
18	20240619	193300	853758715	2905	2905	2905	2905	0
19	20240619	193200	853758715	2905	2905	2905	2905	0
20	20240619	193100	853758715	2905	2905	2905	2905	0
21	20240619	193000	853758715	2905	2905	2905	2905	0
22	20240619	192900	853758715	2905	2905	2905	2905	0
23	20240619	192800	853758715	2905	2905	2905	2905	0
24	20240619	192700	853758715	2905	2905	2905	2905	0
25	20240619	192600	853758715	2905	2905	2905	2905	0
26	20240619	192500	853758715	2905	2905	2905	2905	0
27	20240619	192400	853758715	2905	2905	2905	2905	0
28	20240619	192300	853758715	2905	2905	2905	2905	0
29	20240619	192200	853758715	2905	2905	2905	2905	0
30	20240619	192100	853758715	2905	2905	2905	2905	0
31	20240619	192000	853758715	2905	2905	2905	2905	0
32	20240619	191900	853758715	2905	2905	2905	2905	6109
33	20240619	191800	853758715	2905	2905	2905	2905	0
34	20240619	191700	853758715	2905	2905	2905	2905	0
35	20240619	191600	853758715	2905	2905	2905	2905	0
36	20240619	191500	853758715	2905	2905	2905	2905	0
37	20240619	191400	853758715	2905	2905	2905	2905	0
38	20240619	191300	853758715	2905	2905	2905	2905	0
39	20240619	191200	853758715	2905	2905	2905	2905	0
40	20240619	191100	853758715	2905	2905	2905	2905	0
41	20240619	191000	853758715	2905	2905	2905	2905	0
42	20240619	190900	853758715	2905	2905	2905	2905	0
43	20240619	190800	853758715	2905	2905	2905	2905	0
44	20240619	190700	853758715	2905	2905	2905	2905	0
45	20240619	190600	853758715	2905	2905	2905	2905	0
46	20240619	190500	853758715	2905	2905	2905	2905	0
47	20240619	190400	853758715	2905	2905	2905	2905	0
48	20240619	190300	853758715	2905	2905	2905	2905	0
49	20240619	190200	853758715	2905	2905	2905	2905	0
50	20240619	190100	853758715	2905	2905	2905	2905	0
51	20240619	190000	853758715	2905	2905	2905	2905	0
52	20240619	185900	853758715	2905	2905	2905	2905	0
53	20240619	185800	853758715	2905	2905	2905	2905	0
54	20240619	185700	853758715	2905	2905	2905	2905	0
55	20240619	185600	853758715	2905	2905	2905	2905	0
56	20240619	185500	853758715	2905	2905	2905	2905	0
57	20240619	185400	853758715	2905	2905	2905	2905	0
58	20240619	185300	853758715	2905	2905	2905	2905	0
59	20240619	185200	853758715	2905	2905	2905	2905	0
60	20240619	185100	853758715	2905	2905	2905	2905	0
61	20240619	185000	853758715	2905	2905	2905	2905	0
62	20240619	184900	853758715	2905	2905	2905	2905	6109
63	20240619	184800	853758715	2905	2905	2905	2905	0
64	20240619	184700	853758715	2905	2905	2905	2905	0
65	20240619	184600	853758715	2905	2905	2905	2905	0
66	20240619	184500	853758715	2905	2905	2905	2905	0
67	20240619	184400	853758715	2905	2905	2905	2905	0
68	20240619	184300	853758715	2905	2905	2905	2905	0
69	20240619	184200	853758715	2905	2905	2905	2905	0
70	20240619	184100	853758715	2905	2905	2905	2905	0
71	20240619	184000	853758715	2905	2905	2905	2905	0
72	20240619	183900	853758715	2905	2905	2905	2905	0
73	20240619	183800	853758715	2905	2905	2905	2905	0
74	20240619	183700	853758715	2905	2905	2905	2905	0
75	20240619	183600	853758715	2905	2905	2905	2905	0
76	20240619	183500	853758715	2905	2905	2905	2905	0
77	20240619	183400	853758715	2905	2905	2905	2905	0
78	20240619	183300	853758715	2905	2905	2905	2905	0
79	20240619	183200	853758715	2905	2905	2905	2905	0
80	20240619	183100	853758715	2905	2905	2905	2905	0
81	20240619	183000	853758715	2905	2905	2905	2905	0
82	20240619	182900	853758715	2905	2905	2905	2905	0
83	20240619	182800	853758715	2905	2905	2905	2905	0
84	20240619	182700	853758715	2905	2905	2905	2905	0
85	20240619	182600	853758715	2905	2905	2905	2905	0
86	20240619	182500	853758715	2905	2905	2905	2905	0
87	20240619	182400	853758715	2905	2905	2905	2905	0
88	20240619	182300	853758715	2905	2905	2905	2905	0
89	20240619	182200	853758715	2905	2905	2905	2905	0
90	20240619	182100	853758715	2905	2905	2905	2905	0
91	20240619	182000	853758715	2905	2905	2905	2905	0
92	20240619	181900	853758715	2905	2905	2905	2905	6109
93	20240619	181800	853758715	2905	2905	2905	2905	0
94	20240619	181700	853758715	2905	2905	2905	2905	0
95	20240619	181600	853758715	2905	2905	2905	2905	0
96	20240619	181500	853758715	2905	2905	2905	2905	0
97	20240619	181400	853758715	2905	2905	2905	2905	0
98	20240619	181300	853758715	2905	2905	2905	2905	0
99	20240619	181200	853758715	2905	2905	2905	2905	0
100	20240619	181100	853758715	2905	2905	2905	2905	0
101	20240619	181000	853758715	2905	2905	2905	2905	0
102	20240619	180900	853758715	2905	2905	2905	2905	0
103	20240619	180800	853758715	2905	2905	2905	2905	0
104	20240619	180700	853758715	2905	2905	2905	2905	0
105	20240619	180600	853758715	2905	2905	2905	2905	0
106	20240619	180500	853758715	2905	2905	2905	2905	0
107	20240619	180400	853758715	2905	2905	2905	2905	0
108	20240619	180300	853758715	2905	2905	2905	2905	0
109	20240619	180200	853758715	2905	2905	2905	2905	0
110	20240619	180100	853758715	2905	2905	2905	2905	0
111	20240619	180000	853758715	2905	2905	2905	2905	0
112	20240619	175900	853758715	2905	2905	2905	2905	0
113	20240619	175800	853758715	2905	2905	2905	2905	0
114	20240619	175700	853758715	2905	2905	2905	2905	0
115	20240619	175600	853758715	2905	2905	2905	2905	0
116	20240619	175500	853758715	2905	2905	2905	2905	0
117	20240619	175400	853758715	2905	2905	2905	2905	0
118	20240619	175300	853758715	2905	2905	2905	2905	0
119	20240619	175200	853758715	2905	2905	2905	2905	0
120	20240619	175100	853758715	2905	2905	2905	2905	0
121	20240619	175000	853758715	2905	2905	2905	2905	0
122	20240619	174900	853758715	2905	2905	2905	2905	6109
123	20240619	174800	853758715	2905	2905	2905	2905	0
124	20240619	174700	853758715	2905	2905	2905	2905	0
125	20240619	174600	853758715	2905	2905	2905	2905	0
126	20240619	174500	853758715	2905	2905	2905	2905	0
127	20240619	174400	853758715	2905	2905	2905	2905	0
128	20240619	174300	853758715	2905	2905	2905	2905	0
129	20240619	174200	853758715	2905	2905	2905	2905	0
130	20240619	174100	853758715	2905	2905	2905	2905	0
131	20240619	174000	853758715	2905	2905	2905	2905	0
132	20240619	173900	853758715	2905	2905	2905	2905	0
133	20240619	173800	853758715	2905	2905	2905	2905	0
134	20240619	173700	853758715	2905	2905	2905	2905	0
135	20240619	173600	853758715	2905	2905	2905	2905	0
136	20240619	173500	853758715	2905	2905	2905	2905	0
137	20240619	173400	853758715	2905	2905	2905	2905	0
138	20240619	173300	853758715	2905	2905	2905	2905	0
139	20240619	173200	853758715	2905	2905	2905	2905	0
140	20240619	173100	853758715	2905	2905	2905	2905	0
141	20240619	173000	853758715	2905	2905	2905	2905	0
142	20240619	172900	853758715	2905	2905	2905	2905	0
143	20240619	172800	853758715	2905	2905	2905	2905	0
144	20240619	172700	853758715	2905	2905	2905	2905	0
145	20240619	172600	853758715	2905	2905	2905	2905	0
146	20240619	172500	853758715	2905	2905	2905	2905	0
147	20240619	172400	853758715	2905	2905	2905	2905	0
148	20240619	172300	853758715	2905	2905	2905	2905	0
149	20240619	172200	853758715	2905	2905	2905	2905	0
150	20240619	172100	853758715	2905	2905	2905	2905	0
151	20240619	172000	853758715	2905	2905	2905	2905	0
152	20240619	171900	853758715	2905	2905	2905	2905	6109
153	20240619	171800	853758715	2905	2905	2905	2905	0
154	20240619	171700	853758715	2905	2905	2905	2905	0
155	20240619	171600	853758715	2905	2905	2905	2905	0
156	20240619	171500	853758715	2905	2905	2905	2905	0
157	20240619	171400	853758715	2905	2905	2905	2905	0
158	20240619	171300	853758715	2905	2905	2905	2905	0
159	20240619	171200	853758715	2905	2905	2905	2905	0
160	20240619	171100	853758715	2905	2905	2905	2905	0
161	20240619	171000	853758715	2905	2905	2905	2905	0
162	20240619	170900	853758715	2905	2905	2905	2905	0
163	20240619	170800	853758715	2905	2905	2905	2905	0
164	20240619	170700	853758715	2905	2905	2905	2905	0
165	20240619	170600	853758715	2905	2905	2905	2905	0
166	20240619	170500	853758715	2905	2905	2905	2905	0
167	20240619	170400	853758715	2905	2905	2905	2905	0
168	20240619	170300	853758715	2905	2905	2905	2905	0
169	20240619	170200	853758715	2905	2905	2905	2905	0
170	20240619	170100	853758715	2905	2905	2905	2905	0
171	20240619	170000	853758715	2905	2905	2905	2905	0
172	20240619	165900	853758715	2905	2905	2905	2905	0
173	20240619	165800	853758715	2905	2905	2905	2905	0
174	20240619	165700	853758715	2905	2905	2905	2905	0
175	20240619	165600	853758715	2905	2905	2905	2905	0
176	20240619	165500	853758715	2905	2905	2905	2905	0
177	20240619	165400	853758715	2905	2905	2905	2905	0
178	20240619	165300	853758715	2905	2905	2905	2905	0
179	20240619	165200	853758715	2905	2905	2905	2905	0
180	20240619	165100	853758715	2905	2905	2905	2905	0
181	20240619	165000	853758715	2905	2905	2905	2905	0
182	20240619	164900	853758715	2905	2905	2905	2905	6109
183	20240619	164800	853758715	2905	2905	2905	2905	0
184	20240619	164700	853758715	2905	2905	2905	2905	0
185	20240619	164600	853758715	2905	2905	2905	2905	0
186	20240619	164500	853758715	2905	2905	2905	2905	0
187	20240619	164400	853758715	2905	2905	2905	2905	0
188	20240619	164300	853758715	2905	2905	2905	2905	0
189	20240619	164200	853758715	2905	2905	2905	2905	0
190	20240619	164100	853758715	2905	2905	2905	2905	0
191	20240619	164000	853758715	2905	2905	2905	2905	0
192	20240619	163900	853758715	2905	2905	2905	2905	0
193	20240619	163800	853758715	2905	2905	2905	2905	0
194	20240619	163700	853758715	2905	2905	2905	2905	0
195	20240619	163600	853758715	2905	2905	2905	2905	0
196	20240619	163500	853758715	2905	2905	2905	2905	0
197	20240619	163400	853758715	2905	2905	2905	2905	0
198	20240619	163300	853758715	2905	2905	2905	2905	0
199	20240619	163200	853758715	2905	2905	2905	2905	0
200	20240619	163100	853758715	2905	2905	2905	2905	0
201	20240619	163000	853758715	2905	2905	2905	2905	0
202	20240619	162900	853758715	2905	2905	2905	2905	0
203	20240619	162800	853758715	2905	2905	2905	2905	0
204	20240619	162700	853758715	2905	2905	2905	2905	0
205	20240619	162600	853758715	2905	2905	2905	2905	0
206	20240619	162500	853758715	2905	2905	2905	2905	0
207	20240619	162400	853758715	2905	2905	2905	2905	0
208	20240619	162300	853758715	2905	2905	2905	2905	0
209	20240619	162200	853758715	2905	2905	2905	2905	0
210	20240619	162100	853758715	2905	2905	2905	2905	0
211	20240619	162000	853758715	2905	2905	2905	2905	0
212	20240619	161900	853758715	2905	2905	2905	2905	6109
213	20240619	161800	853758715	2905	2905	2905	2905	0
214	20240619	161700	853758715	2905	2905	2905	2905	0
215	20240619	161600	853758715	2905	2905	2905	2905	0
216	20240619	161500	853758715	2905	2905	2905	2905	0
217	20240619	161400	853758715	2905	2905	2905	2905	0
218	20240619	161300	853758715	2905	2905	2905	2905	0
219	20240619	161200	853758715	2905	2905	2905	2905	0
220	20240619	161100	853758715	2905	2905	2905	2905	0
221	20240619	161000	853758715	2905	2905	2905	2905	0
222	20240619	160900	853758715	2905	2905	2905	2905	0
223	20240619	160800	853758715	2905	2905	2905	2905	0
224	20240619	160700	853758715	2905	2905	2905	2905	0
225	20240619	160600	853758715	2905	2905	2905	2905	0
226	20240619	160500	853758715	2905	2905	2905	2905	0
227	20240619	160400	853758715	2905	2905	2905	2905	0
228	20240619	160300	853758715	2905	2905	2905	2905	0
229	20240619	160200	853758715	2905	2905	2905	2905	0
230	20240619	160100	853758715	2905	2905	2905	2905	0
231	20240619	160000	853758715	2905	2905	2905	2905	0
232	20240619	155900	853758715	2905	2905	2905	2905	0
233	20240619	155800	853758715	2905	2905	2905	2905	0
234	20240619	155700	853758715	2905	2905	2905	2905	0
235	20240619	155600	853758715	2905	2905	2905	2905	0
236	20240619	155500	853758715	2905	2905	2905	2905	0
237	20240619	155400	853758715	2905	2905	2905	2905	0
238	20240619	155300	853758715	2905	2905	2905	2905	0
239	20240619	155200	853758715	2905	2905	2905	2905	0
240	20240619	155100	853758715	2905	2905	2905	2905	0
241	20240619	155000	853758715	2905	2905	2905	2905	0
242	20240619	154900	853758715	2905	2905	2905	2905	6109
243	20240619	154800	853758715	2905	2905	2905	2905	0
244	20240619	154700	853758715	2905	2905	2905	2905	0
245	20240619	154600	853758715	2905	2905	2905	2905	0
246	20240619	154500	853758715	2905	2905	2905	2905	0
247	20240619	154400	853758715	2905	2905	2905	2905	0
248	20240619	154300	853758715	2905	2905	2905	2905	0
249	20240619	154200	853758715	2905	2905	2905	2905	0
250	20240619	154100	853758715	2905	2905	2905	2905	0
251	20240619	154000	853758715	2905	2905	2905	2905	0
252	20240619	153900	853758715	2905	2905	2905	2905	0
253	20240619	153800	853758715	2905	2905	2905	2905	0
254	20240619	153700	853758715	2905	2905	2905	2905	0
255	20240619	153600	853758715	2905	2905	2905	2905	0
256	20240619	153500	853758715	2905	2905	2905	2905	0
257	20240619	153400	853758715	2905	2905	2905	2905	0
258	20240619	153300	853758715	2905	2905	2905	2905	0
259	20240619	153200	853758715	2905	2905	2905	2905	0
260	20240619	153100	853758715	2905	2905	2905	2905	0
261	20240619	153000	853758715	2905	2905	2905	2905	6109
262	20240619	152900	836012070	2905	2905	2905	2905	0
263	20240619	152800	836012070	2905	2905	2905	2905	0
264	20240619	152700	836012070	2905	2905	2905	2905	0
265	20240619	152600	836012070	2905	2905	2905	2905	0
266	20240619	152500	836012070	2905	2905	2905	2905	0
267	20240619	152400	836012070	2905	2905	2905	2905	0
268	20240619	152300	836012070	2905	2905	2905	2905	0
269	20240619	152200	836012070	2905	2905	2905	2905	0
270	20240619	152100	836012070	2905	2905	2905	2905	0
271	20240619	152000	836012070	2905	2905	2905	2905	0
272	20240619	151900	836012070	2905	2910	2915	2905	1141
273	20240619	151800	832696785	2915	2910	2915	2910	284
274	20240619	151700	831870315	2915	2910	2915	2910	1546
275	20240619	151600	827370765	2915	2915	2915	2910	412
276	20240619	151500	826171835	2910	2915	2915	2910	51
277	20240619	151400	826023420	2915	2910	2915	2910	285
278	20240619	151300	825192895	2915	2915	2915	2910	152
279	20240619	151200	824749965	2915	2915	2915	2910	36
280	20240619	151100	824645125	2915	2910	2915	2910	1338
281	20240619	151000	820747355	2915	2915	2915	2910	537
282	20240619	150900	819184500	2915	2915	2915	2915	101
283	20240619	150800	818890085	2910	2910	2910	2910	84
284	20240619	150700	818645645	2915	2910	2915	2910	501
285	20240619	150600	817187730	2910	2910	2910	2910	0
286	20240619	150500	817187730	2910	2915	2915	2910	218
287	20240619	150400	816553340	2915	2915	2915	2915	2
288	20240619	150300	816547510	2915	2915	2915	2915	48
289	20240619	150200	816407590	2915	2915	2915	2915	372
290	20240619	150100	815323210	2910	2915	2915	2910	1015
291	20240619	150000	812364560	2910	2910	2910	2910	11
292	20240619	145900	812332550	2910	2910	2910	2910	16
293	20240619	145800	812285990	2910	2910	2910	2910	748
294	20240619	145700	810109310	2910	2905	2910	2905	910
295	20240619	145600	807465210	2910	2910	2910	2910	20
296	20240619	145500	807407010	2910	2905	2910	2905	21
297	20240619	145400	807346000	2910	2910	2910	2910	4
298	20240619	145300	807334360	2910	2910	2910	2910	1
299	20240619	145200	807331450	2910	2910	2910	2910	21
300	20240619	145100	807270340	2910	2910	2915	2910	1178
301	20240619	145000	803842355	2915	2915	2915	2915	0
302	20240619	144900	803842355	2915	2910	2915	2910	2
303	20240619	144800	803836530	2910	2910	2910	2910	0
304	20240619	144700	803836530	2910	2910	2910	2910	0
305	20240619	144600	803836530	2910	2910	2910	2910	418
306	20240619	144500	802620150	2900	2900	2900	2900	0
307	20240619	144400	802620150	2900	2900	2900	2900	100
308	20240619	144300	802330150	2900	2910	2910	2900	991
309	20240619	144200	799455430	2905	2905	2910	2905	21
310	20240619	144100	799394375	2900	2900	2900	2900	0
311	20240619	144000	799394375	2900	2900	2900	2900	0
312	20240619	143900	799394375	2900	2900	2900	2900	0
313	20240619	143800	799394375	2900	2900	2900	2900	136
314	20240619	143700	798999975	2900	2900	2900	2900	228
315	20240619	143600	798338775	2900	2900	2900	2900	0
316	20240619	143500	798338775	2900	2905	2905	2900	354
317	20240619	143400	797312115	2910	2910	2910	2910	0
318	20240619	143300	797312115	2910	2910	2910	2910	0
319	20240619	143200	797312115	2910	2910	2910	2910	0
320	20240619	143100	797312115	2910	2910	2910	2910	266
321	20240619	143000	796538055	2910	2905	2910	2900	252
322	20240619	142900	795806745	2910	2905	2910	2905	1267
323	20240619	142800	792125775	2905	2905	2910	2905	189
324	20240619	142700	791576580	2910	2905	2910	2905	1021
325	20240619	142600	788610470	2910	2910	2910	2910	100
326	20240619	142500	788319470	2910	2910	2910	2910	1
327	20240619	142400	788316560	2910	2915	2915	2910	35
328	20240619	142300	788214685	2910	2910	2910	2910	3
329	20240619	142200	788205955	2910	2910	2910	2910	500
330	20240619	142100	786750955	2915	2900	2915	2900	1852
331	20240619	142000	781380140	2900	2905	2915	2900	1460
332	20240619	141900	777140375	2905	2915	2915	2905	3973
333	20240619	141800	765598800	2905	2915	2915	2905	174
334	20240619	141700	765092760	2915	2915	2915	2915	2
335	20240619	141600	765086930	2915	2915	2915	2915	60
336	20240619	141500	764912030	2915	2910	2915	2910	117
337	20240619	141400	764571445	2910	2910	2910	2910	447
338	20240619	141300	763270675	2910	2900	2910	2900	1075
339	20240619	141200	760147705	2900	2900	2900	2900	999
340	20240619	141100	757250605	2905	2905	2905	2905	0
341	20240619	141000	757250605	2905	2905	2905	2900	141
342	20240619	140900	756841275	2905	2905	2905	2905	0
343	20240619	140800	756841275	2905	2905	2905	2905	2
344	20240619	140700	756835465	2905	2900	2905	2900	101
345	20240619	140600	756542065	2905	2900	2905	2900	2
346	20240619	140500	756536260	2900	2900	2900	2900	380
347	20240619	140400	755434260	2900	2905	2905	2900	31
348	20240619	140300	755344310	2900	2900	2900	2900	1
349	20240619	140200	755341410	2900	2905	2905	2900	2304
350	20240619	140100	748658815	2900	2900	2900	2900	77
351	20240619	140000	748435515	2905	2905	2905	2905	34
352	20240619	135900	748336745	2905	2905	2905	2905	43
353	20240619	135800	748211830	2905	2900	2905	2900	611
354	20240619	135700	746439875	2905	2905	2905	2905	1693
355	20240619	135600	741521710	2900	2905	2905	2900	1351
356	20240619	135500	737603805	2905	2905	2905	2905	1
357	20240619	135400	737600900	2905	2905	2905	2905	50
358	20240619	135300	737455650	2905	2905	2905	2905	14
359	20240619	135200	737414980	2905	2900	2905	2900	481
360	20240619	135100	736020075	2905	2905	2905	2900	503
361	20240619	135000	734561315	2905	2900	2905	2900	461
362	20240619	134900	733224405	2905	2905	2905	2905	148
363	20240619	134800	732794465	2910	2910	2910	2910	31
364	20240619	134700	732704255	2915	2910	2915	2910	10
365	20240619	134600	732675150	2910	2910	2910	2910	1
366	20240619	134500	732672240	2910	2910	2910	2910	1772
367	20240619	134400	727515720	2905	2905	2905	2905	1288
368	20240619	134300	723774080	2900	2900	2900	2900	71
369	20240619	134200	723568180	2905	2900	2905	2900	801
370	20240619	134100	721244725	2905	2905	2905	2905	1277
371	20240619	134000	717535040	2910	2910	2910	2910	0
372	20240619	133900	717535040	2910	2910	2910	2905	3
373	20240619	133800	717526315	2905	2910	2910	2905	758
374	20240619	133700	715324315	2910	2910	2910	2910	44
375	20240619	133600	715196275	2910	2910	2915	2910	11
376	20240619	133500	715164260	2910	2910	2910	2910	145
377	20240619	133400	714742310	2910	2910	2910	2910	550
378	20240619	133300	713141810	2910	2910	2910	2910	200
379	20240619	133200	712559810	2910	2910	2910	2910	1880
380	20240619	133100	707089010	2915	2915	2915	2915	145
381	20240619	133000	706666335	2920	2920	2920	2920	13
382	20240619	132900	706628375	2915	2915	2915	2915	905
383	20240619	132800	703990300	2910	2915	2915	2910	12
384	20240619	132700	703955355	2915	2915	2915	2915	0
385	20240619	132600	703955355	2915	2910	2915	2910	1487
386	20240619	132500	699620845	2915	2910	2915	2910	186
387	20240619	132400	699079410	2915	2905	2915	2905	353
388	20240619	132300	698050495	2915	2915	2915	2915	7
389	20240619	132200	698030090	2915	2915	2915	2915	36
390	20240619	132100	697925150	2915	2915	2915	2915	1
391	20240619	132000	697922235	2900	2900	2900	2900	200
392	20240619	131900	697342235	2900	2915	2915	2900	300
393	20240619	131800	696469230	2900	2900	2915	2895	551
394	20240619	131700	694873790	2895	2900	2900	2895	1397
395	20240619	131600	690828520	2895	2905	2905	2895	9552
396	20240619	131500	663147375	2905	2915	2915	2905	161
397	20240619	131400	662679560	2905	2905	2905	2905	780
398	20240619	131300	660413660	2905	2905	2905	2905	583
399	20240619	131200	658720045	2905	2910	2910	2905	1454
400	20240619	131100	654488985	2905	2905	2905	2905	110
401	20240619	131000	654169435	2905	2910	2910	2905	4
402	20240619	130900	654157810	2905	2905	2905	2905	690
403	20240619	130800	652153360	2905	2910	2910	2905	391
404	20240619	130700	651017005	2910	2910	2910	2910	302
405	20240619	130600	650138185	2910	2910	2910	2910	20
406	20240619	130500	650079985	2910	2910	2910	2910	3
407	20240619	130400	650071255	2910	2910	2910	2910	0
408	20240619	130300	650071255	2910	2910	2910	2910	0
409	20240619	130200	650071255	2910	2910	2910	2910	32
410	20240619	130100	649978135	2900	2910	2910	2900	1258
411	20240619	130000	646323620	2910	2910	2910	2910	81
412	20240619	125900	646087910	2910	2915	2915	2910	229
413	20240619	125800	645421425	2915	2915	2915	2915	7
414	20240619	125700	645401020	2915	2915	2915	2915	10
415	20240619	125600	645371870	2915	2910	2915	2910	359
416	20240619	125500	644327170	2910	2910	2910	2910	0
417	20240619	125400	644327170	2910	2910	2910	2910	113
418	20240619	125300	643998340	2905	2905	2905	2905	119
419	20240619	125200	643652645	2905	2910	2910	2905	42
420	20240619	125100	643530450	2915	2915	2915	2915	0
421	20240619	125000	643530450	2915	2915	2915	2915	1295
422	20240619	124900	639755525	2915	2915	2915	2915	17
423	20240619	124800	639705970	2915	2915	2915	2915	0
424	20240619	124700	639705970	2915	2915	2915	2915	10
425	20240619	124600	639676820	2900	2900	2900	2900	103
426	20240619	124500	639378120	2900	2910	2910	2900	2611
427	20240619	124400	631780190	2910	2915	2915	2895	2892
428	20240619	124300	623404870	2900	2905	2910	2900	2622
429	20240619	124200	615789115	2900	2905	2905	2900	305
430	20240619	124100	614904590	2905	2905	2905	2905	39
431	20240619	124000	614791295	2905	2905	2905	2905	201
432	20240619	123900	614207390	2900	2900	2900	2900	172
433	20240619	123800	613708590	2900	2900	2900	2900	1934
434	20240619	123700	608099990	2900	2900	2900	2900	68
435	20240619	123600	607902790	2905	2905	2905	2900	334
436	20240619	123500	606934135	2905	2905	2905	2905	35
437	20240619	123400	606832460	2905	2905	2905	2905	21
438	20240619	123300	606771455	2905	2905	2905	2905	58
439	20240619	123200	606602965	2905	2900	2905	2900	1208
440	20240619	123100	603099440	2900	2905	2905	2900	125
441	20240619	123000	602736815	2905	2905	2905	2905	310
442	20240619	122900	601836265	2905	2905	2905	2905	4103
443	20240619	122800	589917050	2905	2905	2905	2900	1511
444	20240619	122700	585535095	2905	2900	2905	2900	890
445	20240619	122600	582953495	2905	2905	2905	2905	910
446	20240619	122500	580309945	2905	2905	2905	2905	0
447	20240619	122400	580309945	2905	2910	2910	2905	717
448	20240619	122300	578226960	2905	2905	2905	2905	0
449	20240619	122200	578226960	2905	2905	2905	2905	319
450	20240619	122100	577300265	2905	2905	2905	2905	109
451	20240619	122000	576983620	2910	2910	2910	2910	275
452	20240619	121900	576183370	2910	2910	2910	2905	717
453	20240619	121800	574097375	2910	2910	2910	2910	11
454	20240619	121700	574065365	2910	2910	2910	2910	0
455	20240619	121600	574065365	2910	2910	2910	2910	736
456	20240619	121500	571923605	2910	2910	2910	2910	2
457	20240619	121400	571917785	2910	2915	2915	2910	2379
458	20240619	121300	564994395	2915	2915	2915	2915	942
459	20240619	121200	562248465	2915	2915	2915	2915	85
460	20240619	121100	562000690	2915	2910	2915	2910	3145
461	20240619	121000	552833515	2915	2915	2915	2915	14
462	20240619	120900	552792705	2915	2915	2915	2915	6
463	20240619	120800	552775215	2915	2915	2915	2915	6
464	20240619	120700	552757725	2915	2915	2915	2915	0
465	20240619	120600	552757725	2915	2915	2915	2915	7
466	20240619	120500	552737320	2915	2910	2915	2910	104
467	20240619	120400	552434675	2910	2910	2910	2910	400
468	20240619	120300	551270675	2915	2915	2915	2915	752
469	20240619	120200	549078595	2915	2915	2915	2915	10
470	20240619	120100	549049445	2910	2910	2910	2910	0
471	20240619	120000	549049445	2910	2910	2910	2910	1246
472	20240619	115900	545423585	2910	2910	2910	2910	129
473	20240619	115800	545048195	2905	2905	2905	2905	3448
474	20240619	115700	535031755	2910	2905	2910	2905	103
475	20240619	115600	534732525	2905	2900	2905	2900	181
476	20240619	115500	534206735	2900	2900	2900	2900	0
477	20240619	115400	534206735	2900	2895	2900	2895	243
478	20240619	115300	533503005	2895	2895	2895	2895	130
479	20240619	115200	533126655	2895	2895	2895	2895	4235
480	20240619	115100	520866330	2895	2905	2905	2895	2159
481	20240619	115000	514610475	2905	2900	2905	2900	256
482	20240619	114900	513867795	2905	2905	2905	2900	178
483	20240619	114800	513350715	2905	2900	2905	2900	630
484	20240619	114700	511523615	2900	2900	2900	2900	13
485	20240619	114600	511485915	2905	2905	2905	2900	572
486	20240619	114500	509824860	2905	2905	2905	2905	84
487	20240619	114400	509580840	2905	2905	2905	2905	1
488	20240619	114300	509577935	2905	2905	2905	2900	64
489	20240619	114200	509392020	2905	2905	2905	2895	1107
490	20240619	114100	506180465	2905	2900	2905	2900	272
491	20240619	114000	505391140	2900	2900	2900	2900	1000
492	20240619	113900	502491140	2905	2905	2905	2905	30
493	20240619	113800	502403990	2905	2905	2905	2900	15412
494	20240619	113700	457707235	2905	2900	2905	2900	12519
495	20240619	113600	421402085	2905	2905	2905	2905	353
496	20240619	113500	420376620	2905	2905	2910	2905	3296
497	20240619	113400	410801690	2905	2905	2905	2905	74
498	20240619	113300	410586720	2910	2910	2910	2910	2905
499	20240619	113200	402133170	2910	2915	2915	2910	17
500	20240619	113100	402083670	2915	2905	2915	2905	872
501	20240619	113000	399550480	2915	2915	2915	2915	0
502	20240619	112900	399550480	2915	2915	2920	2915	52
503	20240619	112800	399398895	2910	2910	2910	2905	3125
504	20240619	112700	390319270	2910	2910	2910	2905	279
505	20240619	112600	389508650	2910	2905	2910	2905	725
506	20240619	112500	387402250	2905	2905	2905	2905	1400
507	20240619	112400	383335250	2910	2910	2910	2910	1180
508	20240619	112300	379901450	2910	2910	2910	2910	1
509	20240619	112200	379898540	2910	2910	2910	2905	1104
510	20240619	112100	376689805	2910	2910	2910	2910	610
511	20240619	112000	374914705	2910	2910	2910	2910	2269
512	20240619	111900	368311915	2910	2910	2910	2910	100
513	20240619	111800	368020915	2910	2910	2910	2910	272
514	20240619	111700	367229395	2910	2910	2915	2910	2196
515	20240619	111600	360839010	2910	2915	2915	2910	5922
516	20240619	111500	343605625	2915	2920	2920	2915	1099
517	20240619	111400	340401940	2920	2920	2920	2920	0
518	20240619	111300	340401940	2920	2920	2920	2920	0
519	20240619	111200	340401940	2920	2920	2920	2920	32
520	20240619	111100	340308500	2915	2915	2915	2915	0
521	20240619	111000	340308500	2915	2920	2920	2915	1212
522	20240619	110900	336775290	2920	2920	2920	2920	1
523	20240619	110800	336772370	2920	2920	2920	2920	3
524	20240619	110700	336763610	2915	2915	2915	2915	701
525	20240619	110600	334720195	2915	2915	2915	2915	158
526	20240619	110500	334259625	2920	2920	2920	2920	1
527	20240619	110400	334256705	2920	2925	2925	2920	11
528	20240619	110300	334224570	2920	2920	2920	2920	1007
529	20240619	110200	331284130	2920	2920	2920	2920	0
530	20240619	110100	331284130	2920	2920	2920	2920	831
531	20240619	110000	328857610	2920	2915	2920	2915	546
532	20240619	105900	327265295	2920	2920	2920	2920	301
533	20240619	105800	326386375	2915	2920	2920	2915	2010
534	20240619	105700	320527175	2920	2920	2920	2920	371
535	20240619	105600	319443855	2920	2920	2920	2920	80
536	20240619	105500	319210255	2920	2920	2920	2920	0
537	20240619	105400	319210255	2920	2920	2920	2920	200
538	20240619	105300	318626255	2925	2925	2925	2925	0
539	20240619	105200	318626255	2925	2925	2925	2925	51
540	20240619	105100	318477080	2920	2920	2920	2920	0
541	20240619	105000	318477080	2920	2920	2920	2920	31
542	20240619	104900	318386560	2920	2920	2920	2920	60
543	20240619	104800	318211360	2920	2920	2920	2920	840
544	20240619	104700	315758560	2920	2915	2920	2915	1687
545	20240619	104600	310832530	2920	2920	2920	2920	252
546	20240619	104500	310096690	2920	2920	2920	2920	201
547	20240619	104400	309509770	2920	2915	2920	2915	580
548	20240619	104300	307819055	2915	2915	2915	2915	0
549	20240619	104200	307819055	2915	2915	2915	2915	6
550	20240619	104100	307801565	2915	2915	2915	2915	1539
551	20240619	104000	303315380	2920	2920	2920	2920	0
552	20240619	103900	303315380	2920	2920	2920	2915	110
553	20240619	103800	302994330	2920	2920	2920	2920	17
554	20240619	103700	302944690	2915	2920	2920	2915	134
555	20240619	103600	302553580	2920	2920	2920	2920	62
556	20240619	103500	302372540	2920	2920	2920	2920	130
557	20240619	103400	301992940	2920	2920	2920	2920	16
558	20240619	103300	301946220	2920	2915	2920	2915	203
559	20240619	103200	301353475	2920	2920	2920	2920	113
560	20240619	103100	301023515	2920	2920	2920	2920	252
561	20240619	103000	300287675	2920	2920	2920	2920	32
562	20240619	102900	300194235	2920	2920	2920	2920	734
563	20240619	102800	298050955	2920	2925	2925	2920	839
564	20240619	102700	295601065	2925	2925	2925	2920	140
565	20240619	102600	295192065	2925	2920	2925	2920	1120
566	20240619	102500	291918230	2925	2920	2925	2920	200
567	20240619	102400	291333730	2920	2920	2920	2920	143
568	20240619	102300	290916170	2925	2925	2925	2925	0
569	20240619	102200	290916170	2925	2920	2925	2920	97
570	20240619	102100	290632655	2915	2915	2920	2915	675
571	20240619	102000	288663140	2915	2920	2920	2915	2360
572	20240619	101900	281779690	2920	2920	2920	2920	1
573	20240619	101800	281776770	2915	2920	2920	2915	1679
574	20240619	101700	276874105	2920	2920	2920	2915	102
575	20240619	101600	276576275	2920	2920	2920	2920	2
576	20240619	101500	276570435	2915	2915	2920	2915	245
577	20240619	101400	275855710	2925	2920	2925	2920	637
578	20240619	101300	273994890	2930	2930	2930	2930	0
579	20240619	101200	273994890	2930	2930	2930	2930	0
580	20240619	101100	273994890	2930	2930	2930	2930	42
581	20240619	101000	273871830	2930	2930	2930	2930	30
582	20240619	100900	273783930	2930	2920	2930	2920	136
583	20240619	100800	273386280	2930	2920	2930	2920	781
584	20240619	100700	271103490	2920	2910	2920	2910	3511
585	20240619	100600	260886210	2910	2910	2910	2910	2964
586	20240619	100500	252260970	2915	2915	2915	2910	695
587	20240619	100400	250237160	2910	2915	2915	2910	374
588	20240619	100300	249148200	2915	2915	2915	2915	93
589	20240619	100200	248877105	2920	2910	2920	2910	91
590	20240619	100100	248612185	2910	2910	2920	2910	214
591	20240619	100000	247989420	2910	2910	2920	2910	1978
592	20240619	095900	242232430	2920	2925	2925	2910	3502
593	20240619	095800	232028525	2925	2925	2925	2925	2
594	20240619	095700	232022675	2925	2925	2925	2925	15
595	20240619	095600	231978800	2925	2925	2925	2920	22
596	20240619	095500	231914510	2925	2925	2925	2925	1733
597	20240619	095400	226845485	2925	2925	2925	2925	2
598	20240619	095300	226839635	2925	2915	2925	2915	712
599	20240619	095200	224763405	2915	2930	2930	2915	3649
600	20240619	095100	214112570	2930	2930	2930	2920	146
601	20240619	095000	213686110	2920	2930	2930	2920	74
602	20240619	094900	213469820	2930	2930	2930	2930	50
603	20240619	094800	213323320	2930	2930	2930	2930	103
604	20240619	094700	213021530	2930	2930	2930	2920	1904
605	20240619	094600	207461610	2930	2930	2930	2930	27
606	20240619	094500	207382500	2930	2930	2930	2920	1005
607	20240619	094400	204447030	2930	2925	2930	2925	842
608	20240619	094300	201984165	2925	2925	2925	2925	281
609	20240619	094200	201162240	2925	2925	2925	2925	173
610	20240619	094100	200656215	2920	2925	2925	2920	720
611	20240619	094000	198550250	2925	2930	2930	2925	272
612	20240619	093900	197754600	2925	2925	2930	2920	410
613	20240619	093800	196556170	2925	2930	2930	2925	240
614	20240619	093700	195853755	2930	2930	2930	2930	178
615	20240619	093600	195332215	2930	2925	2930	2920	5648
616	20240619	093500	178826855	2930	2930	2930	2930	2031
617	20240619	093400	172876025	2935	2930	2935	2930	132
618	20240619	093300	172489165	2930	2930	2935	2930	559
619	20240619	093200	170851290	2930	2930	2935	2925	1224
620	20240619	093100	167265540	2925	2940	2940	2925	5855
621	20240619	093000	150111140	2940	2940	2940	2940	298
622	20240619	092900	149235020	2940	2940	2940	2940	2215
623	20240619	092800	142722920	2935	2935	2935	2935	660
624	20240619	092700	140785820	2935	2935	2935	2935	0
625	20240619	092600	140785820	2935	2930	2935	2930	45
626	20240619	092500	140653950	2930	2935	2935	2930	993
627	20240619	092400	137744375	2935	2930	2935	2930	1684
628	20240619	092300	132810250	2930	2930	2930	2930	1574
629	20240619	092200	128198430	2935	2935	2935	2935	420
630	20240619	092100	126965730	2935	2935	2935	2935	346
631	20240619	092000	125950220	2935	2935	2935	2935	60
632	20240619	091900	125774120	2940	2940	2940	2935	533
633	20240619	091800	124209710	2940	2945	2945	2940	3042
634	20240619	091700	115266215	2945	2945	2945	2945	1490
635	20240619	091600	110878165	2940	2940	2940	2940	608
636	20240619	091500	109090645	2945	2950	2950	2940	269
637	20240619	091400	108298135	2950	2945	2950	2940	3773
638	20240619	091300	97187070	2950	2950	2950	2950	51
639	20240619	091200	97036620	2950	2950	2960	2950	3003
640	20240619	091100	88177750	2950	2960	2960	2950	2243
641	20240619	091000	81552800	2955	2955	2960	2955	2494
642	20240619	090900	74179025	2960	2955	2960	2955	984
643	20240619	090800	71269590	2960	2960	2960	2960	892
644	20240619	090700	68629270	2960	2950	2960	2950	7874
645	20240619	090600	45346690	2950	2950	2955	2950	136
646	20240619	090500	44945330	2950	2945	2950	2945	1412
647	20240619	090400	40786980	2940	2940	2945	2940	1318
648	20240619	090300	36911955	2935	2935	2935	2935	52
649	20240619	090200	36759335	2930	2945	2945	2930	2407
650	20240619	090100	29700770	2960	2940	2960	2935	2070
651	20240619	090000	23614795	2940	2975	2975	2940	7951