KissMeData/039740/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	190800	79568305	2870	2870	2870	2870	493
3	20240614	190700	79568305	2870	2870	2870	2870	0
4	20240614	190600	79568305	2870	2870	2870	2870	0
5	20240614	190500	79568305	2870	2870	2870	2870	0
6	20240614	190400	79568305	2870	2870	2870	2870	0
7	20240614	190300	79568305	2870	2870	2870	2870	0
8	20240614	190200	79568305	2870	2870	2870	2870	0
9	20240614	190100	79568305	2870	2870	2870	2870	0
10	20240614	190000	79568305	2870	2870	2870	2870	0
11	20240614	185900	79568305	2870	2870	2870	2870	0
12	20240614	185800	79568305	2870	2870	2870	2870	0
13	20240614	185700	79568305	2870	2870	2870	2870	0
14	20240614	185600	79568305	2870	2870	2870	2870	0
15	20240614	185500	79568305	2870	2870	2870	2870	0
16	20240614	185400	79568305	2870	2870	2870	2870	0
17	20240614	185300	79568305	2870	2870	2870	2870	0
18	20240614	185200	79568305	2870	2870	2870	2870	0
19	20240614	185100	79568305	2870	2870	2870	2870	0
20	20240614	185000	79568305	2870	2870	2870	2870	0
21	20240614	184900	79568305	2870	2870	2870	2870	0
22	20240614	184800	79568305	2870	2870	2870	2870	0
23	20240614	184700	79568305	2870	2870	2870	2870	0
24	20240614	184600	79568305	2870	2870	2870	2870	0
25	20240614	184500	79568305	2870	2870	2870	2870	0
26	20240614	184400	79568305	2870	2870	2870	2870	0
27	20240614	184300	79568305	2870	2870	2870	2870	0
28	20240614	184200	79568305	2870	2870	2870	2870	0
29	20240614	184100	79568305	2870	2870	2870	2870	0
30	20240614	184000	79568305	2870	2870	2870	2870	0
31	20240614	183900	79568305	2870	2870	2870	2870	0
32	20240614	183800	79568305	2870	2870	2870	2870	493
33	20240614	183700	79568305	2870	2870	2870	2870	0
34	20240614	183600	79568305	2870	2870	2870	2870	0
35	20240614	183500	79568305	2870	2870	2870	2870	0
36	20240614	183400	79568305	2870	2870	2870	2870	0
37	20240614	183300	79568305	2870	2870	2870	2870	0
38	20240614	183200	79568305	2870	2870	2870	2870	0
39	20240614	183100	79568305	2870	2870	2870	2870	0
40	20240614	183000	79568305	2870	2870	2870	2870	0
41	20240614	182900	79568305	2870	2870	2870	2870	0
42	20240614	182800	79568305	2870	2870	2870	2870	0
43	20240614	182700	79568305	2870	2870	2870	2870	0
44	20240614	182600	79568305	2870	2870	2870	2870	0
45	20240614	182500	79568305	2870	2870	2870	2870	0
46	20240614	182400	79568305	2870	2870	2870	2870	0
47	20240614	182300	79568305	2870	2870	2870	2870	0
48	20240614	182200	79568305	2870	2870	2870	2870	0
49	20240614	182100	79568305	2870	2870	2870	2870	0
50	20240614	182000	79568305	2870	2870	2870	2870	0
51	20240614	181900	79568305	2870	2870	2870	2870	0
52	20240614	181800	79568305	2870	2870	2870	2870	0
53	20240614	181700	79568305	2870	2870	2870	2870	0
54	20240614	181600	79568305	2870	2870	2870	2870	0
55	20240614	181500	79568305	2870	2870	2870	2870	0
56	20240614	181400	79568305	2870	2870	2870	2870	0
57	20240614	181300	79568305	2870	2870	2870	2870	0
58	20240614	181200	79568305	2870	2870	2870	2870	0
59	20240614	181100	79568305	2870	2870	2870	2870	0
60	20240614	181000	79568305	2870	2870	2870	2870	0
61	20240614	180900	79568305	2870	2870	2870	2870	0
62	20240614	180800	79568305	2870	2870	2870	2870	493
63	20240614	180700	79568305	2870	2870	2870	2870	0
64	20240614	180600	79568305	2870	2870	2870	2870	0
65	20240614	180500	79568305	2870	2870	2870	2870	0
66	20240614	180400	79568305	2870	2870	2870	2870	0
67	20240614	180300	79568305	2870	2870	2870	2870	0
68	20240614	180200	79568305	2870	2870	2870	2870	0
69	20240614	180100	79568305	2870	2870	2870	2870	0
70	20240614	180000	79568305	2870	2870	2870	2870	0
71	20240614	175900	79568305	2870	2870	2870	2870	0
72	20240614	175800	79568305	2870	2870	2870	2870	0
73	20240614	175700	79568305	2870	2870	2870	2870	0
74	20240614	175600	79568305	2870	2870	2870	2870	0
75	20240614	175500	79568305	2870	2870	2870	2870	0
76	20240614	175400	79568305	2870	2870	2870	2870	0
77	20240614	175300	79568305	2870	2870	2870	2870	0
78	20240614	175200	79568305	2870	2870	2870	2870	0
79	20240614	175100	79568305	2870	2870	2870	2870	0
80	20240614	175000	79568305	2870	2870	2870	2870	0
81	20240614	174900	79568305	2870	2870	2870	2870	0
82	20240614	174800	79568305	2870	2870	2870	2870	0
83	20240614	174700	79568305	2870	2870	2870	2870	0
84	20240614	174600	79568305	2870	2870	2870	2870	0
85	20240614	174500	79568305	2870	2870	2870	2870	0
86	20240614	174400	79568305	2870	2870	2870	2870	0
87	20240614	174300	79568305	2870	2870	2870	2870	0
88	20240614	174200	79568305	2870	2870	2870	2870	0
89	20240614	174100	79568305	2870	2870	2870	2870	0
90	20240614	174000	79568305	2870	2870	2870	2870	0
91	20240614	173900	79568305	2870	2870	2870	2870	0
92	20240614	173800	79568305	2870	2870	2870	2870	493
93	20240614	173700	79568305	2870	2870	2870	2870	0
94	20240614	173600	79568305	2870	2870	2870	2870	0
95	20240614	173500	79568305	2870	2870	2870	2870	0
96	20240614	173400	79568305	2870	2870	2870	2870	0
97	20240614	173300	79568305	2870	2870	2870	2870	0
98	20240614	173200	79568305	2870	2870	2870	2870	0
99	20240614	173100	79568305	2870	2870	2870	2870	0
100	20240614	173000	79568305	2870	2870	2870	2870	0
101	20240614	172900	79568305	2870	2870	2870	2870	0
102	20240614	172800	79568305	2870	2870	2870	2870	0
103	20240614	172700	79568305	2870	2870	2870	2870	0
104	20240614	172600	79568305	2870	2870	2870	2870	0
105	20240614	172500	79568305	2870	2870	2870	2870	0
106	20240614	172400	79568305	2870	2870	2870	2870	0
107	20240614	172300	79568305	2870	2870	2870	2870	0
108	20240614	172200	79568305	2870	2870	2870	2870	0
109	20240614	172100	79568305	2870	2870	2870	2870	0
110	20240614	172000	79568305	2870	2870	2870	2870	0
111	20240614	171900	79568305	2870	2870	2870	2870	0
112	20240614	171800	79568305	2870	2870	2870	2870	0
113	20240614	171700	79568305	2870	2870	2870	2870	0
114	20240614	171600	79568305	2870	2870	2870	2870	0
115	20240614	171500	79568305	2870	2870	2870	2870	0
116	20240614	171400	79568305	2870	2870	2870	2870	0
117	20240614	171300	79568305	2870	2870	2870	2870	0
118	20240614	171200	79568305	2870	2870	2870	2870	0
119	20240614	171100	79568305	2870	2870	2870	2870	0
120	20240614	171000	79568305	2870	2870	2870	2870	0
121	20240614	170900	79568305	2870	2870	2870	2870	0
122	20240614	170800	79568305	2870	2870	2870	2870	493
123	20240614	170700	79568305	2870	2870	2870	2870	0
124	20240614	170600	79568305	2870	2870	2870	2870	0
125	20240614	170500	79568305	2870	2870	2870	2870	0
126	20240614	170400	79568305	2870	2870	2870	2870	0
127	20240614	170300	79568305	2870	2870	2870	2870	0
128	20240614	170200	79568305	2870	2870	2870	2870	0
129	20240614	170100	79568305	2870	2870	2870	2870	0
130	20240614	170000	79568305	2870	2870	2870	2870	0
131	20240614	165900	79568305	2870	2870	2870	2870	0
132	20240614	165800	79568305	2870	2870	2870	2870	0
133	20240614	165700	79568305	2870	2870	2870	2870	0
134	20240614	165600	79568305	2870	2870	2870	2870	0
135	20240614	165500	79568305	2870	2870	2870	2870	0
136	20240614	165400	79568305	2870	2870	2870	2870	0
137	20240614	165300	79568305	2870	2870	2870	2870	0
138	20240614	165200	79568305	2870	2870	2870	2870	0
139	20240614	165100	79568305	2870	2870	2870	2870	0
140	20240614	165000	79568305	2870	2870	2870	2870	0
141	20240614	164900	79568305	2870	2870	2870	2870	0
142	20240614	164800	79568305	2870	2870	2870	2870	0
143	20240614	164700	79568305	2870	2870	2870	2870	0
144	20240614	164600	79568305	2870	2870	2870	2870	0
145	20240614	164500	79568305	2870	2870	2870	2870	0
146	20240614	164400	79568305	2870	2870	2870	2870	0
147	20240614	164300	79568305	2870	2870	2870	2870	0
148	20240614	164200	79568305	2870	2870	2870	2870	0
149	20240614	164100	79568305	2870	2870	2870	2870	0
150	20240614	164000	79568305	2870	2870	2870	2870	0
151	20240614	163900	79568305	2870	2870	2870	2870	0
152	20240614	163800	79568305	2870	2870	2870	2870	493
153	20240614	163700	79568305	2870	2870	2870	2870	0
154	20240614	163600	79568305	2870	2870	2870	2870	0
155	20240614	163500	79568305	2870	2870	2870	2870	0
156	20240614	163400	79568305	2870	2870	2870	2870	0
157	20240614	163300	79568305	2870	2870	2870	2870	0
158	20240614	163200	79568305	2870	2870	2870	2870	0
159	20240614	163100	79568305	2870	2870	2870	2870	0
160	20240614	163000	79568305	2870	2870	2870	2870	0
161	20240614	162900	79568305	2870	2870	2870	2870	0
162	20240614	162800	79568305	2870	2870	2870	2870	0
163	20240614	162700	79568305	2870	2870	2870	2870	0
164	20240614	162600	79568305	2870	2870	2870	2870	0
165	20240614	162500	79568305	2870	2870	2870	2870	0
166	20240614	162400	79568305	2870	2870	2870	2870	0
167	20240614	162300	79568305	2870	2870	2870	2870	0
168	20240614	162200	79568305	2870	2870	2870	2870	0
169	20240614	162100	79568305	2870	2870	2870	2870	0
170	20240614	162000	79568305	2870	2870	2870	2870	0
171	20240614	161900	79568305	2870	2870	2870	2870	0
172	20240614	161800	79568305	2870	2870	2870	2870	0
173	20240614	161700	79568305	2870	2870	2870	2870	0
174	20240614	161600	79568305	2870	2870	2870	2870	0
175	20240614	161500	79568305	2870	2870	2870	2870	0
176	20240614	161400	79568305	2870	2870	2870	2870	0
177	20240614	161300	79568305	2870	2870	2870	2870	0
178	20240614	161200	79568305	2870	2870	2870	2870	0
179	20240614	161100	79568305	2870	2870	2870	2870	0
180	20240614	161000	79568305	2870	2870	2870	2870	0
181	20240614	160900	79568305	2870	2870	2870	2870	0
182	20240614	160800	79568305	2870	2870	2870	2870	493
183	20240614	160700	79568305	2870	2870	2870	2870	0
184	20240614	160600	79568305	2870	2870	2870	2870	0
185	20240614	160500	79568305	2870	2870	2870	2870	0
186	20240614	160400	79568305	2870	2870	2870	2870	0
187	20240614	160300	79568305	2870	2870	2870	2870	0
188	20240614	160200	79568305	2870	2870	2870	2870	0
189	20240614	160100	79568305	2870	2870	2870	2870	0
190	20240614	160000	79568305	2870	2870	2870	2870	0
191	20240614	155900	79568305	2870	2870	2870	2870	0
192	20240614	155800	79568305	2870	2870	2870	2870	0
193	20240614	155700	79568305	2870	2870	2870	2870	0
194	20240614	155600	79568305	2870	2870	2870	2870	0
195	20240614	155500	79568305	2870	2870	2870	2870	0
196	20240614	155400	79568305	2870	2870	2870	2870	0
197	20240614	155300	79568305	2870	2870	2870	2870	0
198	20240614	155200	79568305	2870	2870	2870	2870	0
199	20240614	155100	79568305	2870	2870	2870	2870	0
200	20240614	155000	79568305	2870	2870	2870	2870	0
201	20240614	154900	79568305	2870	2870	2870	2870	0
202	20240614	154800	79568305	2870	2870	2870	2870	0
203	20240614	154700	79568305	2870	2870	2870	2870	0
204	20240614	154600	79568305	2870	2870	2870	2870	0
205	20240614	154500	79568305	2870	2870	2870	2870	0
206	20240614	154400	79568305	2870	2870	2870	2870	0
207	20240614	154300	79568305	2870	2870	2870	2870	0
208	20240614	154200	79568305	2870	2870	2870	2870	0
209	20240614	154100	79568305	2870	2870	2870	2870	0
210	20240614	154000	79568305	2870	2870	2870	2870	0
211	20240614	153900	79568305	2870	2870	2870	2870	0
212	20240614	153800	79568305	2870	2870	2870	2870	493
213	20240614	153700	79568305	2870	2870	2870	2870	0
214	20240614	153600	79568305	2870	2870	2870	2870	0
215	20240614	153500	79568305	2870	2870	2870	2870	0
216	20240614	153400	79568305	2870	2870	2870	2870	0
217	20240614	153300	79568305	2870	2870	2870	2870	0
218	20240614	153200	79568305	2870	2870	2870	2870	0
219	20240614	153100	79568305	2870	2870	2870	2870	0
220	20240614	153000	79568305	2870	2870	2870	2870	493
221	20240614	152900	78153395	2865	2865	2865	2865	0
222	20240614	152800	78153395	2865	2865	2865	2865	0
223	20240614	152700	78153395	2865	2865	2865	2865	0
224	20240614	152600	78153395	2865	2865	2865	2865	0
225	20240614	152500	78153395	2865	2865	2865	2865	0
226	20240614	152400	78153395	2865	2865	2865	2865	0
227	20240614	152300	78153395	2865	2865	2865	2865	0
228	20240614	152200	78153395	2865	2865	2865	2865	0
229	20240614	152100	78153395	2865	2865	2865	2865	0
230	20240614	152000	78153395	2865	2865	2865	2865	0
231	20240614	151900	78153395	2865	2865	2865	2865	34
232	20240614	151800	78055985	2865	2865	2865	2865	0
233	20240614	151700	78055985	2865	2865	2865	2865	0
234	20240614	151600	78055985	2865	2865	2865	2865	0
235	20240614	151500	78055985	2865	2865	2865	2865	0
236	20240614	151400	78055985	2865	2865	2865	2865	0
237	20240614	151300	78055985	2865	2865	2865	2865	58
238	20240614	151200	77889815	2865	2865	2865	2865	0
239	20240614	151100	77889815	2865	2865	2865	2865	0
240	20240614	151000	77889815	2865	2865	2865	2865	626
241	20240614	150900	76096325	2865	2865	2865	2865	0
242	20240614	150800	76096325	2865	2865	2865	2865	0
243	20240614	150700	76096325	2865	2865	2865	2865	0
244	20240614	150600	76096325	2865	2865	2865	2865	0
245	20240614	150500	76096325	2865	2865	2865	2865	0
246	20240614	150400	76096325	2865	2865	2865	2865	175
247	20240614	150300	75594950	2870	2870	2870	2870	0
248	20240614	150200	75594950	2870	2870	2870	2870	20
249	20240614	150100	75537550	2865	2865	2865	2865	199
250	20240614	150000	74967415	2865	2865	2865	2865	0
251	20240614	145900	74967415	2865	2865	2865	2865	1
252	20240614	145800	74964550	2865	2865	2865	2865	58
253	20240614	145700	74798380	2855	2855	2855	2855	0
254	20240614	145600	74798380	2855	2855	2855	2855	0
255	20240614	145500	74798380	2855	2855	2855	2855	0
256	20240614	145400	74798380	2855	2855	2855	2855	0
257	20240614	145300	74798380	2855	2855	2855	2855	0
258	20240614	145200	74798380	2855	2855	2855	2855	0
259	20240614	145100	74798380	2855	2855	2855	2855	0
260	20240614	145000	74798380	2855	2855	2855	2855	0
261	20240614	144900	74798380	2855	2855	2855	2855	0
262	20240614	144800	74798380	2855	2855	2855	2855	0
263	20240614	144700	74798380	2855	2855	2855	2855	0
264	20240614	144600	74798380	2855	2855	2855	2855	0
265	20240614	144500	74798380	2855	2855	2855	2855	0
266	20240614	144400	74798380	2855	2855	2855	2855	0
267	20240614	144300	74798380	2855	2855	2855	2855	0
268	20240614	144200	74798380	2855	2855	2855	2855	48
269	20240614	144100	74661340	2865	2865	2865	2865	0
270	20240614	144000	74661340	2865	2860	2865	2860	69
271	20240614	143900	74463900	2865	2865	2865	2865	0
272	20240614	143800	74463900	2865	2865	2865	2865	18
273	20240614	143700	74412330	2870	2870	2870	2870	0
274	20240614	143600	74412330	2870	2870	2870	2870	0
275	20240614	143500	74412330	2870	2870	2870	2870	0
276	20240614	143400	74412330	2870	2870	2870	2870	0
277	20240614	143300	74412330	2870	2870	2870	2870	0
278	20240614	143200	74412330	2870	2870	2870	2870	0
279	20240614	143100	74412330	2870	2870	2870	2870	0
280	20240614	143000	74412330	2870	2870	2870	2870	0
281	20240614	142900	74412330	2870	2870	2870	2870	0
282	20240614	142800	74412330	2870	2870	2870	2870	58
283	20240614	142700	74245870	2870	2870	2870	2870	0
284	20240614	142600	74245870	2870	2870	2870	2870	0
285	20240614	142500	74245870	2870	2870	2870	2870	0
286	20240614	142400	74245870	2870	2870	2870	2870	0
287	20240614	142300	74245870	2870	2870	2870	2870	0
288	20240614	142200	74245870	2870	2870	2870	2870	10
289	20240614	142100	74217170	2860	2860	2860	2860	0
290	20240614	142000	74217170	2860	2870	2870	2860	148
291	20240614	141900	73793380	2870	2870	2870	2870	0
292	20240614	141800	73793380	2870	2870	2870	2870	0
293	20240614	141700	73793380	2870	2870	2870	2870	0
294	20240614	141600	73793380	2870	2870	2870	2870	0
295	20240614	141500	73793380	2870	2870	2870	2870	0
296	20240614	141400	73793380	2870	2860	2870	2860	308
297	20240614	141300	72912400	2860	2860	2860	2860	263
298	20240614	141200	72160220	2875	2875	2875	2875	0
299	20240614	141100	72160220	2875	2875	2875	2875	0
300	20240614	141000	72160220	2875	2875	2875	2875	0
301	20240614	140900	72160220	2875	2875	2875	2875	0
302	20240614	140800	72160220	2875	2875	2875	2875	0
303	20240614	140700	72160220	2875	2875	2875	2875	0
304	20240614	140600	72160220	2875	2875	2875	2875	0
305	20240614	140500	72160220	2875	2875	2875	2875	0
306	20240614	140400	72160220	2875	2875	2875	2875	0
307	20240614	140300	72160220	2875	2875	2875	2875	0
308	20240614	140200	72160220	2875	2875	2875	2875	200
309	20240614	140100	71585220	2875	2870	2875	2870	100
310	20240614	140000	71297735	2875	2850	2875	2845	612
311	20240614	135900	69547305	2870	2870	2870	2870	1000
312	20240614	135800	66677305	2850	2850	2850	2850	0
313	20240614	135700	66677305	2850	2855	2855	2850	3340
314	20240614	135600	57158300	2870	2870	2870	2870	0
315	20240614	135500	57158300	2870	2870	2870	2870	0
316	20240614	135400	57158300	2870	2870	2870	2870	0
317	20240614	135300	57158300	2870	2870	2870	2870	0
318	20240614	135200	57158300	2870	2870	2870	2870	0
319	20240614	135100	57158300	2870	2870	2870	2870	0
320	20240614	135000	57158300	2870	2870	2870	2870	0
321	20240614	134900	57158300	2870	2870	2870	2870	0
322	20240614	134800	57158300	2870	2870	2870	2870	0
323	20240614	134700	57158300	2870	2870	2870	2870	0
324	20240614	134600	57158300	2870	2870	2870	2870	0
325	20240614	134500	57158300	2870	2870	2870	2870	0
326	20240614	134400	57158300	2870	2870	2870	2870	18
327	20240614	134300	57106640	2870	2870	2870	2870	0
328	20240614	134200	57106640	2870	2870	2870	2870	0
329	20240614	134100	57106640	2870	2870	2870	2870	726
330	20240614	134000	55023020	2870	2855	2870	2855	555
331	20240614	133900	53432445	2870	2870	2870	2870	0
332	20240614	133800	53432445	2870	2870	2870	2870	0
333	20240614	133700	53432445	2870	2870	2870	2870	0
334	20240614	133600	53432445	2870	2870	2870	2870	0
335	20240614	133500	53432445	2870	2870	2870	2870	0
336	20240614	133400	53432445	2870	2870	2870	2870	0
337	20240614	133300	53432445	2870	2870	2870	2870	0
338	20240614	133200	53432445	2870	2870	2870	2870	0
339	20240614	133100	53432445	2870	2870	2870	2870	0
340	20240614	133000	53432445	2870	2870	2870	2870	0
341	20240614	132900	53432445	2870	2870	2870	2870	0
342	20240614	132800	53432445	2870	2870	2870	2870	0
343	20240614	132700	53432445	2870	2870	2870	2870	0
344	20240614	132600	53432445	2870	2870	2870	2870	0
345	20240614	132500	53432445	2870	2870	2870	2870	0
346	20240614	132400	53432445	2870	2870	2870	2870	0
347	20240614	132300	53432445	2870	2870	2870	2870	0
348	20240614	132200	53432445	2870	2870	2870	2870	0
349	20240614	132100	53432445	2870	2870	2870	2870	0
350	20240614	132000	53432445	2870	2850	2870	2850	148
351	20240614	131900	53009625	2865	2865	2865	2865	0
352	20240614	131800	53009625	2865	2865	2865	2865	0
353	20240614	131700	53009625	2865	2865	2865	2865	100
354	20240614	131600	52723125	2865	2865	2865	2865	0
355	20240614	131500	52723125	2865	2865	2865	2865	0
356	20240614	131400	52723125	2865	2865	2865	2865	0
357	20240614	131300	52723125	2865	2865	2865	2865	0
358	20240614	131200	52723125	2865	2865	2865	2865	0
359	20240614	131100	52723125	2865	2865	2865	2865	0
360	20240614	131000	52723125	2865	2865	2865	2865	0
361	20240614	130900	52723125	2865	2865	2865	2865	0
362	20240614	130800	52723125	2865	2865	2865	2865	0
363	20240614	130700	52723125	2865	2865	2865	2865	0
364	20240614	130600	52723125	2865	2865	2865	2865	0
365	20240614	130500	52723125	2865	2865	2865	2865	0
366	20240614	130400	52723125	2865	2865	2865	2865	0
367	20240614	130300	52723125	2865	2865	2865	2865	0
368	20240614	130200	52723125	2865	2865	2865	2865	0
369	20240614	130100	52723125	2865	2865	2865	2865	0
370	20240614	130000	52723125	2865	2850	2865	2850	148
371	20240614	125900	52300560	2850	2850	2850	2850	0
372	20240614	125800	52300560	2850	2850	2850	2850	0
373	20240614	125700	52300560	2850	2850	2850	2850	3
374	20240614	125600	52292010	2850	2850	2850	2850	0
375	20240614	125500	52292010	2850	2850	2850	2850	0
376	20240614	125400	52292010	2850	2850	2850	2850	0
377	20240614	125300	52292010	2850	2850	2850	2850	0
378	20240614	125200	52292010	2850	2850	2850	2850	0
379	20240614	125100	52292010	2850	2855	2855	2850	103
380	20240614	125000	51998395	2855	2855	2855	2855	896
381	20240614	124900	49440315	2870	2870	2870	2870	0
382	20240614	124800	49440315	2870	2870	2870	2870	0
383	20240614	124700	49440315	2870	2870	2870	2870	0
384	20240614	124600	49440315	2870	2870	2870	2870	0
385	20240614	124500	49440315	2870	2870	2870	2870	0
386	20240614	124400	49440315	2870	2870	2870	2870	0
387	20240614	124300	49440315	2870	2855	2870	2850	2316
388	20240614	124200	42837700	2870	2870	2870	2870	10
389	20240614	124100	42809000	2850	2865	2865	2850	2700
390	20240614	124000	35111220	2870	2865	2870	2865	149
391	20240614	123900	34684075	2870	2870	2870	2870	2
392	20240614	123800	34678335	2870	2870	2870	2870	35
393	20240614	123700	34577885	2865	2865	2865	2865	21
394	20240614	123600	34517720	2865	2865	2865	2865	38
395	20240614	123500	34408850	2865	2865	2865	2865	2
396	20240614	123400	34403120	2865	2865	2865	2865	0
397	20240614	123300	34403120	2865	2865	2865	2865	0
398	20240614	123200	34403120	2865	2865	2865	2865	35
399	20240614	123100	34302845	2865	2865	2865	2865	0
400	20240614	123000	34302845	2865	2865	2865	2865	0
401	20240614	122900	34302845	2865	2865	2865	2865	0
402	20240614	122800	34302845	2865	2865	2865	2865	0
403	20240614	122700	34302845	2865	2865	2865	2865	2
404	20240614	122600	34297115	2860	2860	2860	2860	0
405	20240614	122500	34297115	2860	2860	2860	2860	0
406	20240614	122400	34297115	2860	2860	2860	2860	0
407	20240614	122300	34297115	2860	2860	2860	2860	8
408	20240614	122200	34274235	2860	2860	2860	2860	0
409	20240614	122100	34274235	2860	2860	2860	2860	0
410	20240614	122000	34274235	2860	2865	2865	2860	149
411	20240614	121900	33847835	2860	2860	2860	2860	0
412	20240614	121800	33847835	2860	2860	2860	2860	0
413	20240614	121700	33847835	2860	2860	2860	2860	0
414	20240614	121600	33847835	2860	2860	2860	2860	0
415	20240614	121500	33847835	2860	2860	2860	2860	0
416	20240614	121400	33847835	2860	2860	2860	2860	0
417	20240614	121300	33847835	2860	2860	2860	2860	0
418	20240614	121200	33847835	2860	2860	2860	2860	0
419	20240614	121100	33847835	2860	2860	2860	2860	0
420	20240614	121000	33847835	2860	2860	2860	2860	0
421	20240614	120900	33847835	2860	2860	2860	2860	0
422	20240614	120800	33847835	2860	2860	2860	2860	0
423	20240614	120700	33847835	2860	2860	2860	2860	0
424	20240614	120600	33847835	2860	2860	2860	2860	0
425	20240614	120500	33847835	2860	2860	2860	2860	0
426	20240614	120400	33847835	2860	2860	2860	2860	0
427	20240614	120300	33847835	2860	2860	2860	2860	0
428	20240614	120200	33847835	2860	2860	2860	2860	0
429	20240614	120100	33847835	2860	2860	2860	2860	0
430	20240614	120000	33847835	2860	2860	2865	2860	149
431	20240614	115900	33421435	2860	2860	2860	2860	0
432	20240614	115800	33421435	2860	2860	2860	2860	84
433	20240614	115700	33181195	2860	2860	2860	2860	0
434	20240614	115600	33181195	2860	2860	2860	2860	0
435	20240614	115500	33181195	2860	2860	2860	2860	0
436	20240614	115400	33181195	2860	2860	2860	2860	1
437	20240614	115300	33178335	2860	2860	2860	2860	912
438	20240614	115200	30570015	2855	2855	2855	2855	0
439	20240614	115100	30570015	2855	2855	2855	2855	0
440	20240614	115000	30570015	2855	2855	2855	2855	14
441	20240614	114900	30530045	2855	2855	2855	2855	0
442	20240614	114800	30530045	2855	2855	2855	2855	1
443	20240614	114700	30527190	2865	2865	2865	2865	0
444	20240614	114600	30527190	2865	2865	2865	2865	0
445	20240614	114500	30527190	2865	2865	2865	2865	0
446	20240614	114400	30527190	2865	2865	2865	2865	0
447	20240614	114300	30527190	2865	2865	2865	2865	1
448	20240614	114200	30524325	2865	2865	2865	2865	0
449	20240614	114100	30524325	2865	2865	2865	2865	0
450	20240614	114000	30524325	2865	2855	2865	2855	100
451	20240614	113900	30238315	2855	2855	2855	2855	0
452	20240614	113800	30238315	2855	2855	2855	2855	0
453	20240614	113700	30238315	2855	2855	2855	2855	1
454	20240614	113600	30235460	2850	2850	2850	2850	0
455	20240614	113500	30235460	2850	2850	2850	2850	0
456	20240614	113400	30235460	2850	2850	2850	2850	0
457	20240614	113300	30235460	2850	2850	2850	2850	0
458	20240614	113200	30235460	2850	2850	2850	2850	1
459	20240614	113100	30232610	2850	2850	2850	2850	0
460	20240614	113000	30232610	2850	2850	2850	2850	0
461	20240614	112900	30232610	2850	2850	2850	2850	0
462	20240614	112800	30232610	2850	2850	2850	2850	0
463	20240614	112700	30232610	2850	2850	2850	2850	0
464	20240614	112600	30232610	2850	2850	2850	2850	1
465	20240614	112500	30229760	2850	2850	2850	2850	0
466	20240614	112400	30229760	2850	2850	2850	2850	0
467	20240614	112300	30229760	2850	2850	2850	2850	0
468	20240614	112200	30229760	2850	2850	2850	2850	0
469	20240614	112100	30229760	2850	2850	2850	2850	0
470	20240614	112000	30229760	2850	2850	2865	2850	150
471	20240614	111900	29801480	2850	2850	2850	2850	0
472	20240614	111800	29801480	2850	2850	2850	2850	0
473	20240614	111700	29801480	2850	2850	2850	2850	0
474	20240614	111600	29801480	2850	2850	2850	2850	0
475	20240614	111500	29801480	2850	2850	2850	2850	1
476	20240614	111400	29798630	2850	2850	2850	2850	0
477	20240614	111300	29798630	2850	2850	2850	2850	0
478	20240614	111200	29798630	2850	2850	2850	2850	0
479	20240614	111100	29798630	2850	2850	2850	2850	0
480	20240614	111000	29798630	2850	2850	2850	2850	0
481	20240614	110900	29798630	2850	2850	2850	2850	1
482	20240614	110800	29795780	2845	2845	2845	2845	0
483	20240614	110700	29795780	2845	2845	2845	2845	0
484	20240614	110600	29795780	2845	2845	2845	2845	0
485	20240614	110500	29795780	2845	2845	2845	2845	0
486	20240614	110400	29795780	2845	2845	2845	2845	0
487	20240614	110300	29795780	2845	2845	2845	2845	1
488	20240614	110200	29792935	2845	2845	2845	2845	0
489	20240614	110100	29792935	2845	2845	2845	2845	0
490	20240614	110000	29792935	2845	2845	2865	2845	149
491	20240614	105900	29367990	2865	2865	2865	2865	4
492	20240614	105800	29356530	2845	2845	2845	2845	45
493	20240614	105700	29228505	2845	2845	2845	2845	1
494	20240614	105600	29225660	2850	2850	2850	2850	3
495	20240614	105500	29217110	2850	2850	2850	2850	0
496	20240614	105400	29217110	2850	2850	2850	2850	0
497	20240614	105300	29217110	2850	2850	2850	2850	0
498	20240614	105200	29217110	2850	2850	2850	2850	1
499	20240614	105100	29214260	2850	2850	2850	2850	0
500	20240614	105000	29214260	2850	2850	2850	2850	0
501	20240614	104900	29214260	2850	2850	2850	2850	0
502	20240614	104800	29214260	2850	2850	2850	2850	0
503	20240614	104700	29214260	2850	2850	2850	2850	0
504	20240614	104600	29214260	2850	2850	2850	2850	1
505	20240614	104500	29211410	2865	2865	2865	2865	0
506	20240614	104400	29211410	2865	2865	2865	2865	0
507	20240614	104300	29211410	2865	2865	2865	2865	0
508	20240614	104200	29211410	2865	2850	2865	2850	129
509	20240614	104100	28843700	2850	2850	2850	2850	1144
510	20240614	104000	25583300	2850	2870	2870	2850	1013
511	20240614	103900	22695210	2855	2855	2855	2855	300
512	20240614	103800	21838710	2865	2865	2865	2865	0
513	20240614	103700	21838710	2865	2865	2865	2865	310
514	20240614	103600	20950560	2850	2850	2850	2850	187
515	20240614	103500	20417610	2850	2865	2865	2850	11
516	20240614	103400	20386110	2850	2850	2850	2850	0
517	20240614	103300	20386110	2850	2850	2850	2850	0
518	20240614	103200	20386110	2850	2850	2850	2850	284
519	20240614	103100	19576710	2850	2850	2850	2850	0
520	20240614	103000	19576710	2850	2850	2850	2850	0
521	20240614	102900	19576710	2850	2850	2850	2850	52
522	20240614	102800	19428510	2850	2850	2850	2850	0
523	20240614	102700	19428510	2850	2850	2850	2850	0
524	20240614	102600	19428510	2850	2850	2850	2850	0
525	20240614	102500	19428510	2850	2850	2850	2850	0
526	20240614	102400	19428510	2850	2850	2850	2850	839
527	20240614	102300	17037360	2850	2850	2850	2850	0
528	20240614	102200	17037360	2850	2850	2850	2850	163
529	20240614	102100	16572810	2850	2850	2850	2850	0
530	20240614	102000	16572810	2850	2850	2860	2850	150
531	20240614	101900	16144790	2850	2850	2850	2850	374
532	20240614	101800	15078890	2850	2850	2850	2850	1
533	20240614	101700	15076040	2850	2850	2850	2850	0
534	20240614	101600	15076040	2850	2850	2850	2850	0
535	20240614	101500	15076040	2850	2850	2850	2850	0
536	20240614	101400	15076040	2850	2850	2850	2850	0
537	20240614	101300	15076040	2850	2850	2850	2850	0
538	20240614	101200	15076040	2850	2850	2850	2850	1
539	20240614	101100	15073190	2850	2850	2850	2850	0
540	20240614	101000	15073190	2850	2850	2850	2850	0
541	20240614	100900	15073190	2850	2850	2850	2850	0
542	20240614	100800	15073190	2850	2850	2850	2850	70
543	20240614	100700	14873690	2850	2850	2850	2850	1
544	20240614	100600	14870840	2850	2850	2850	2850	1963
545	20240614	100500	9276290	2860	2860	2860	2860	1
546	20240614	100400	9273430	2850	2850	2850	2850	0
547	20240614	100300	9273430	2850	2850	2850	2850	0
548	20240614	100200	9273430	2850	2850	2850	2850	1
549	20240614	100100	9270580	2850	2850	2850	2850	1
550	20240614	100000	9267730	2850	2860	2860	2850	147
551	20240614	095900	8848260	2860	2860	2860	2860	0
552	20240614	095800	8848260	2860	2860	2860	2860	0
553	20240614	095700	8848260	2860	2860	2860	2860	0
554	20240614	095600	8848260	2860	2860	2860	2860	10
555	20240614	095500	8819660	2850	2850	2850	2850	1
556	20240614	095400	8816810	2860	2860	2860	2860	0
557	20240614	095300	8816810	2860	2860	2860	2860	0
558	20240614	095200	8816810	2860	2860	2860	2860	0
559	20240614	095100	8816810	2860	2860	2860	2860	0
560	20240614	095000	8816810	2860	2860	2860	2860	10
561	20240614	094900	8788210	2850	2860	2860	2850	3
562	20240614	094800	8779650	2860	2860	2860	2860	0
563	20240614	094700	8779650	2860	2860	2860	2860	1
564	20240614	094600	8776790	2860	2860	2860	2860	20
565	20240614	094500	8719590	2855	2855	2855	2855	30
566	20240614	094400	8633940	2855	2850	2855	2850	3
567	20240614	094300	8625385	2865	2865	2865	2865	0
568	20240614	094200	8625385	2865	2865	2865	2865	0
569	20240614	094100	8625385	2865	2865	2865	2865	0
570	20240614	094000	8625385	2865	2850	2865	2850	154
571	20240614	093900	8185660	2860	2860	2860	2860	1114
572	20240614	093800	4999620	2860	2860	2860	2860	2
573	20240614	093700	4993900	2860	2860	2860	2860	0
574	20240614	093600	4993900	2860	2860	2860	2860	0
575	20240614	093500	4993900	2860	2860	2860	2860	0
576	20240614	093400	4993900	2860	2860	2860	2860	0
577	20240614	093300	4993900	2860	2860	2860	2860	2
578	20240614	093200	4988180	2875	2875	2875	2875	0
579	20240614	093100	4988180	2875	2875	2875	2875	10
580	20240614	093000	4959430	2860	2860	2860	2860	0
581	20240614	092900	4959430	2860	2860	2860	2860	0
582	20240614	092800	4959430	2860	2860	2860	2860	0
583	20240614	092700	4959430	2860	2860	2860	2860	2
584	20240614	092600	4953710	2875	2875	2875	2875	0
585	20240614	092500	4953710	2875	2875	2875	2875	20
586	20240614	092400	4896210	2875	2875	2875	2875	0
587	20240614	092300	4896210	2875	2875	2875	2875	64
588	20240614	092200	4712210	2860	2860	2860	2860	2
589	20240614	092100	4706490	2875	2870	2875	2870	70
590	20240614	092000	4505540	2870	2860	2870	2860	102
591	20240614	091900	4213300	2860	2860	2860	2860	188
592	20240614	091800	3675620	2860	2860	2860	2860	0
593	20240614	091700	3675620	2860	2860	2860	2860	215
594	20240614	091600	3060720	2870	2865	2870	2860	72
595	20240614	091500	2854150	2860	2860	2860	2860	290
596	20240614	091400	2024750	2860	2860	2860	2860	0
597	20240614	091300	2024750	2860	2860	2860	2860	0
598	20240614	091200	2024750	2860	2860	2860	2860	0
599	20240614	091100	2024750	2860	2860	2860	2860	0
600	20240614	091000	2024750	2860	2850	2860	2845	12
601	20240614	090900	1990455	2870	2870	2870	2870	0
602	20240614	090800	1990455	2870	2865	2870	2865	50
603	20240614	090700	1847155	2845	2850	2850	2845	54
604	20240614	090600	1693470	2850	2850	2850	2850	0
605	20240614	090500	1693470	2850	2850	2850	2850	0
606	20240614	090400	1693470	2850	2850	2850	2850	50
607	20240614	090300	1550970	2870	2870	2870	2870	1
608	20240614	090200	1548100	2850	2850	2850	2850	0
609	20240614	090100	1548100	2850	2850	2850	2850	61
610	20240614	090000	1374250	2875	2875	2875	2875	478