KissMeData/138070/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	202000	197820535	2975	2975	2975	2975	768
3	20240620	201900	197820535	2975	2975	2975	2975	0
4	20240620	201800	197820535	2975	2975	2975	2975	0
5	20240620	201700	197820535	2975	2975	2975	2975	0
6	20240620	201600	197820535	2975	2975	2975	2975	0
7	20240620	201500	197820535	2975	2975	2975	2975	0
8	20240620	201400	197820535	2975	2975	2975	2975	0
9	20240620	201300	197820535	2975	2975	2975	2975	0
10	20240620	201200	197820535	2975	2975	2975	2975	0
11	20240620	201100	197820535	2975	2975	2975	2975	0
12	20240620	201000	197820535	2975	2975	2975	2975	0
13	20240620	200900	197820535	2975	2975	2975	2975	0
14	20240620	200800	197820535	2975	2975	2975	2975	0
15	20240620	200700	197820535	2975	2975	2975	2975	0
16	20240620	200600	197820535	2975	2975	2975	2975	0
17	20240620	200500	197820535	2975	2975	2975	2975	0
18	20240620	200400	197820535	2975	2975	2975	2975	0
19	20240620	200300	197820535	2975	2975	2975	2975	0
20	20240620	200200	197820535	2975	2975	2975	2975	0
21	20240620	200100	197820535	2975	2975	2975	2975	0
22	20240620	200000	197820535	2975	2975	2975	2975	0
23	20240620	195900	197820535	2975	2975	2975	2975	0
24	20240620	195800	197820535	2975	2975	2975	2975	0
25	20240620	195700	197820535	2975	2975	2975	2975	0
26	20240620	195600	197820535	2975	2975	2975	2975	0
27	20240620	195500	197820535	2975	2975	2975	2975	0
28	20240620	195400	197820535	2975	2975	2975	2975	0
29	20240620	195300	197820535	2975	2975	2975	2975	0
30	20240620	195200	197820535	2975	2975	2975	2975	0
31	20240620	195100	197820535	2975	2975	2975	2975	0
32	20240620	195000	197820535	2975	2975	2975	2975	768
33	20240620	194900	197820535	2975	2975	2975	2975	0
34	20240620	194800	197820535	2975	2975	2975	2975	0
35	20240620	194700	197820535	2975	2975	2975	2975	0
36	20240620	194600	197820535	2975	2975	2975	2975	0
37	20240620	194500	197820535	2975	2975	2975	2975	0
38	20240620	194400	197820535	2975	2975	2975	2975	0
39	20240620	194300	197820535	2975	2975	2975	2975	0
40	20240620	194200	197820535	2975	2975	2975	2975	0
41	20240620	194100	197820535	2975	2975	2975	2975	0
42	20240620	194000	197820535	2975	2975	2975	2975	0
43	20240620	193900	197820535	2975	2975	2975	2975	0
44	20240620	193800	197820535	2975	2975	2975	2975	0
45	20240620	193700	197820535	2975	2975	2975	2975	0
46	20240620	193600	197820535	2975	2975	2975	2975	0
47	20240620	193500	197820535	2975	2975	2975	2975	0
48	20240620	193400	197820535	2975	2975	2975	2975	0
49	20240620	193300	197820535	2975	2975	2975	2975	0
50	20240620	193200	197820535	2975	2975	2975	2975	0
51	20240620	193100	197820535	2975	2975	2975	2975	0
52	20240620	193000	197820535	2975	2975	2975	2975	0
53	20240620	192900	197820535	2975	2975	2975	2975	0
54	20240620	192800	197820535	2975	2975	2975	2975	0
55	20240620	192700	197820535	2975	2975	2975	2975	0
56	20240620	192600	197820535	2975	2975	2975	2975	0
57	20240620	192500	197820535	2975	2975	2975	2975	0
58	20240620	192400	197820535	2975	2975	2975	2975	0
59	20240620	192300	197820535	2975	2975	2975	2975	0
60	20240620	192200	197820535	2975	2975	2975	2975	0
61	20240620	192100	197820535	2975	2975	2975	2975	0
62	20240620	192000	197820535	2975	2975	2975	2975	768
63	20240620	191900	197820535	2975	2975	2975	2975	0
64	20240620	191800	197820535	2975	2975	2975	2975	0
65	20240620	191700	197820535	2975	2975	2975	2975	0
66	20240620	191600	197820535	2975	2975	2975	2975	0
67	20240620	191500	197820535	2975	2975	2975	2975	0
68	20240620	191400	197820535	2975	2975	2975	2975	0
69	20240620	191300	197820535	2975	2975	2975	2975	0
70	20240620	191200	197820535	2975	2975	2975	2975	0
71	20240620	191100	197820535	2975	2975	2975	2975	0
72	20240620	191000	197820535	2975	2975	2975	2975	0
73	20240620	190900	197820535	2975	2975	2975	2975	0
74	20240620	190800	197820535	2975	2975	2975	2975	0
75	20240620	190700	197820535	2975	2975	2975	2975	0
76	20240620	190600	197820535	2975	2975	2975	2975	0
77	20240620	190500	197820535	2975	2975	2975	2975	0
78	20240620	190400	197820535	2975	2975	2975	2975	0
79	20240620	190300	197820535	2975	2975	2975	2975	0
80	20240620	190200	197820535	2975	2975	2975	2975	0
81	20240620	190100	197820535	2975	2975	2975	2975	0
82	20240620	190000	197820535	2975	2975	2975	2975	0
83	20240620	185900	197820535	2975	2975	2975	2975	0
84	20240620	185800	197820535	2975	2975	2975	2975	0
85	20240620	185700	197820535	2975	2975	2975	2975	0
86	20240620	185600	197820535	2975	2975	2975	2975	0
87	20240620	185500	197820535	2975	2975	2975	2975	0
88	20240620	185400	197820535	2975	2975	2975	2975	0
89	20240620	185300	197820535	2975	2975	2975	2975	0
90	20240620	185200	197820535	2975	2975	2975	2975	0
91	20240620	185100	197820535	2975	2975	2975	2975	0
92	20240620	185000	197820535	2975	2975	2975	2975	768
93	20240620	184900	197820535	2975	2975	2975	2975	0
94	20240620	184800	197820535	2975	2975	2975	2975	0
95	20240620	184700	197820535	2975	2975	2975	2975	0
96	20240620	184600	197820535	2975	2975	2975	2975	0
97	20240620	184500	197820535	2975	2975	2975	2975	0
98	20240620	184400	197820535	2975	2975	2975	2975	0
99	20240620	184300	197820535	2975	2975	2975	2975	0
100	20240620	184200	197820535	2975	2975	2975	2975	0
101	20240620	184100	197820535	2975	2975	2975	2975	0
102	20240620	184000	197820535	2975	2975	2975	2975	0
103	20240620	183900	197820535	2975	2975	2975	2975	0
104	20240620	183800	197820535	2975	2975	2975	2975	0
105	20240620	183700	197820535	2975	2975	2975	2975	0
106	20240620	183600	197820535	2975	2975	2975	2975	0
107	20240620	183500	197820535	2975	2975	2975	2975	0
108	20240620	183400	197820535	2975	2975	2975	2975	0
109	20240620	183300	197820535	2975	2975	2975	2975	0
110	20240620	183200	197820535	2975	2975	2975	2975	0
111	20240620	183100	197820535	2975	2975	2975	2975	0
112	20240620	183000	197820535	2975	2975	2975	2975	0
113	20240620	182900	197820535	2975	2975	2975	2975	0
114	20240620	182800	197820535	2975	2975	2975	2975	0
115	20240620	182700	197820535	2975	2975	2975	2975	0
116	20240620	182600	197820535	2975	2975	2975	2975	0
117	20240620	182500	197820535	2975	2975	2975	2975	0
118	20240620	182400	197820535	2975	2975	2975	2975	0
119	20240620	182300	197820535	2975	2975	2975	2975	0
120	20240620	182200	197820535	2975	2975	2975	2975	0
121	20240620	182100	197820535	2975	2975	2975	2975	0
122	20240620	182000	197820535	2975	2975	2975	2975	768
123	20240620	181900	197820535	2975	2975	2975	2975	0
124	20240620	181800	197820535	2975	2975	2975	2975	0
125	20240620	181700	197820535	2975	2975	2975	2975	0
126	20240620	181600	197820535	2975	2975	2975	2975	0
127	20240620	181500	197820535	2975	2975	2975	2975	0
128	20240620	181400	197820535	2975	2975	2975	2975	0
129	20240620	181300	197820535	2975	2975	2975	2975	0
130	20240620	181200	197820535	2975	2975	2975	2975	0
131	20240620	181100	197820535	2975	2975	2975	2975	0
132	20240620	181000	197820535	2975	2975	2975	2975	0
133	20240620	180900	197820535	2975	2975	2975	2975	0
134	20240620	180800	197820535	2975	2975	2975	2975	0
135	20240620	180700	197820535	2975	2975	2975	2975	0
136	20240620	180600	197820535	2975	2975	2975	2975	0
137	20240620	180500	197820535	2975	2975	2975	2975	0
138	20240620	180400	197820535	2975	2975	2975	2975	0
139	20240620	180300	197820535	2975	2975	2975	2975	0
140	20240620	180200	197820535	2975	2975	2975	2975	0
141	20240620	180100	197820535	2975	2975	2975	2975	0
142	20240620	180000	197820535	2975	2975	2975	2975	0
143	20240620	175900	197820535	2975	2975	2975	2975	0
144	20240620	175800	197820535	2975	2975	2975	2975	0
145	20240620	175700	197820535	2975	2975	2975	2975	0
146	20240620	175600	197820535	2975	2975	2975	2975	0
147	20240620	175500	197820535	2975	2975	2975	2975	0
148	20240620	175400	197820535	2975	2975	2975	2975	0
149	20240620	175300	197820535	2975	2975	2975	2975	0
150	20240620	175200	197820535	2975	2975	2975	2975	0
151	20240620	175100	197820535	2975	2975	2975	2975	0
152	20240620	175000	197820535	2975	2975	2975	2975	768
153	20240620	174900	197820535	2975	2975	2975	2975	0
154	20240620	174800	197820535	2975	2975	2975	2975	0
155	20240620	174700	197820535	2975	2975	2975	2975	0
156	20240620	174600	197820535	2975	2975	2975	2975	0
157	20240620	174500	197820535	2975	2975	2975	2975	0
158	20240620	174400	197820535	2975	2975	2975	2975	0
159	20240620	174300	197820535	2975	2975	2975	2975	0
160	20240620	174200	197820535	2975	2975	2975	2975	0
161	20240620	174100	197820535	2975	2975	2975	2975	0
162	20240620	174000	197820535	2975	2975	2975	2975	0
163	20240620	173900	197820535	2975	2975	2975	2975	0
164	20240620	173800	197820535	2975	2975	2975	2975	0
165	20240620	173700	197820535	2975	2975	2975	2975	0
166	20240620	173600	197820535	2975	2975	2975	2975	0
167	20240620	173500	197820535	2975	2975	2975	2975	0
168	20240620	173400	197820535	2975	2975	2975	2975	0
169	20240620	173300	197820535	2975	2975	2975	2975	0
170	20240620	173200	197820535	2975	2975	2975	2975	0
171	20240620	173100	197820535	2975	2975	2975	2975	0
172	20240620	173000	197820535	2975	2975	2975	2975	0
173	20240620	172900	197820535	2975	2975	2975	2975	0
174	20240620	172800	197820535	2975	2975	2975	2975	0
175	20240620	172700	197820535	2975	2975	2975	2975	0
176	20240620	172600	197820535	2975	2975	2975	2975	0
177	20240620	172500	197820535	2975	2975	2975	2975	0
178	20240620	172400	197820535	2975	2975	2975	2975	0
179	20240620	172300	197820535	2975	2975	2975	2975	0
180	20240620	172200	197820535	2975	2975	2975	2975	0
181	20240620	172100	197820535	2975	2975	2975	2975	0
182	20240620	172000	197820535	2975	2975	2975	2975	768
183	20240620	171900	197820535	2975	2975	2975	2975	0
184	20240620	171800	197820535	2975	2975	2975	2975	0
185	20240620	171700	197820535	2975	2975	2975	2975	0
186	20240620	171600	197820535	2975	2975	2975	2975	0
187	20240620	171500	197820535	2975	2975	2975	2975	0
188	20240620	171400	197820535	2975	2975	2975	2975	0
189	20240620	171300	197820535	2975	2975	2975	2975	0
190	20240620	171200	197820535	2975	2975	2975	2975	0
191	20240620	171100	197820535	2975	2975	2975	2975	0
192	20240620	171000	197820535	2975	2975	2975	2975	0
193	20240620	170900	197820535	2975	2975	2975	2975	0
194	20240620	170800	197820535	2975	2975	2975	2975	0
195	20240620	170700	197820535	2975	2975	2975	2975	0
196	20240620	170600	197820535	2975	2975	2975	2975	0
197	20240620	170500	197820535	2975	2975	2975	2975	0
198	20240620	170400	197820535	2975	2975	2975	2975	0
199	20240620	170300	197820535	2975	2975	2975	2975	0
200	20240620	170200	197820535	2975	2975	2975	2975	0
201	20240620	170100	197820535	2975	2975	2975	2975	0
202	20240620	170000	197820535	2975	2975	2975	2975	0
203	20240620	165900	197820535	2975	2975	2975	2975	0
204	20240620	165800	197820535	2975	2975	2975	2975	0
205	20240620	165700	197820535	2975	2975	2975	2975	0
206	20240620	165600	197820535	2975	2975	2975	2975	0
207	20240620	165500	197820535	2975	2975	2975	2975	0
208	20240620	165400	197820535	2975	2975	2975	2975	0
209	20240620	165300	197820535	2975	2975	2975	2975	0
210	20240620	165200	197820535	2975	2975	2975	2975	0
211	20240620	165100	197820535	2975	2975	2975	2975	0
212	20240620	165000	197820535	2975	2975	2975	2975	768
213	20240620	164900	197820535	2975	2975	2975	2975	0
214	20240620	164800	197820535	2975	2975	2975	2975	0
215	20240620	164700	197820535	2975	2975	2975	2975	0
216	20240620	164600	197820535	2975	2975	2975	2975	0
217	20240620	164500	197820535	2975	2975	2975	2975	0
218	20240620	164400	197820535	2975	2975	2975	2975	0
219	20240620	164300	197820535	2975	2975	2975	2975	0
220	20240620	164200	197820535	2975	2975	2975	2975	0
221	20240620	164100	197820535	2975	2975	2975	2975	0
222	20240620	164000	197820535	2975	2975	2975	2975	0
223	20240620	163900	197820535	2975	2975	2975	2975	0
224	20240620	163800	197820535	2975	2975	2975	2975	0
225	20240620	163700	197820535	2975	2975	2975	2975	0
226	20240620	163600	197820535	2975	2975	2975	2975	0
227	20240620	163500	197820535	2975	2975	2975	2975	0
228	20240620	163400	197820535	2975	2975	2975	2975	0
229	20240620	163300	197820535	2975	2975	2975	2975	0
230	20240620	163200	197820535	2975	2975	2975	2975	0
231	20240620	163100	197820535	2975	2975	2975	2975	0
232	20240620	163000	197820535	2975	2975	2975	2975	0
233	20240620	162900	197820535	2975	2975	2975	2975	0
234	20240620	162800	197820535	2975	2975	2975	2975	0
235	20240620	162700	197820535	2975	2975	2975	2975	0
236	20240620	162600	197820535	2975	2975	2975	2975	0
237	20240620	162500	197820535	2975	2975	2975	2975	0
238	20240620	162400	197820535	2975	2975	2975	2975	0
239	20240620	162300	197820535	2975	2975	2975	2975	0
240	20240620	162200	197820535	2975	2975	2975	2975	0
241	20240620	162100	197820535	2975	2975	2975	2975	0
242	20240620	162000	197820535	2975	2975	2975	2975	768
243	20240620	161900	197820535	2975	2975	2975	2975	0
244	20240620	161800	197820535	2975	2975	2975	2975	0
245	20240620	161700	197820535	2975	2975	2975	2975	0
246	20240620	161600	197820535	2975	2975	2975	2975	0
247	20240620	161500	197820535	2975	2975	2975	2975	0
248	20240620	161400	197820535	2975	2975	2975	2975	0
249	20240620	161300	197820535	2975	2975	2975	2975	0
250	20240620	161200	197820535	2975	2975	2975	2975	0
251	20240620	161100	197820535	2975	2975	2975	2975	0
252	20240620	161000	197820535	2975	2975	2975	2975	0
253	20240620	160900	197820535	2975	2975	2975	2975	0
254	20240620	160800	197820535	2975	2975	2975	2975	0
255	20240620	160700	197820535	2975	2975	2975	2975	0
256	20240620	160600	197820535	2975	2975	2975	2975	0
257	20240620	160500	197820535	2975	2975	2975	2975	0
258	20240620	160400	197820535	2975	2975	2975	2975	0
259	20240620	160300	197820535	2975	2975	2975	2975	0
260	20240620	160200	197820535	2975	2975	2975	2975	0
261	20240620	160100	197820535	2975	2975	2975	2975	0
262	20240620	160000	197820535	2975	2975	2975	2975	0
263	20240620	155900	197820535	2975	2975	2975	2975	0
264	20240620	155800	197820535	2975	2975	2975	2975	0
265	20240620	155700	197820535	2975	2975	2975	2975	0
266	20240620	155600	197820535	2975	2975	2975	2975	0
267	20240620	155500	197820535	2975	2975	2975	2975	0
268	20240620	155400	197820535	2975	2975	2975	2975	0
269	20240620	155300	197820535	2975	2975	2975	2975	0
270	20240620	155200	197820535	2975	2975	2975	2975	0
271	20240620	155100	197820535	2975	2975	2975	2975	0
272	20240620	155000	197820535	2975	2975	2975	2975	768
273	20240620	154900	197820535	2975	2975	2975	2975	0
274	20240620	154800	197820535	2975	2975	2975	2975	0
275	20240620	154700	197820535	2975	2975	2975	2975	0
276	20240620	154600	197820535	2975	2975	2975	2975	0
277	20240620	154500	197820535	2975	2975	2975	2975	0
278	20240620	154400	197820535	2975	2975	2975	2975	0
279	20240620	154300	197820535	2975	2975	2975	2975	0
280	20240620	154200	197820535	2975	2975	2975	2975	0
281	20240620	154100	197820535	2975	2975	2975	2975	0
282	20240620	154000	197820535	2975	2975	2975	2975	0
283	20240620	153900	197820535	2975	2975	2975	2975	0
284	20240620	153800	197820535	2975	2975	2975	2975	0
285	20240620	153700	197820535	2975	2975	2975	2975	0
286	20240620	153600	197820535	2975	2975	2975	2975	0
287	20240620	153500	197820535	2975	2975	2975	2975	0
288	20240620	153400	197820535	2975	2975	2975	2975	0
289	20240620	153300	197820535	2975	2975	2975	2975	0
290	20240620	153200	197820535	2975	2975	2975	2975	0
291	20240620	153100	197820535	2975	2975	2975	2975	0
292	20240620	153000	197820535	2975	2975	2975	2975	768
293	20240620	152900	195535735	2960	2960	2960	2960	0
294	20240620	152800	195535735	2960	2960	2960	2960	0
295	20240620	152700	195535735	2960	2960	2960	2960	0
296	20240620	152600	195535735	2960	2960	2960	2960	0
297	20240620	152500	195535735	2960	2960	2960	2960	0
298	20240620	152400	195535735	2960	2960	2960	2960	0
299	20240620	152300	195535735	2960	2960	2960	2960	0
300	20240620	152200	195535735	2960	2960	2960	2960	0
301	20240620	152100	195535735	2960	2960	2960	2960	0
302	20240620	152000	195535735	2960	2960	2960	2960	0
303	20240620	151900	195535735	2960	2960	2960	2960	20
304	20240620	151800	195476535	2975	2975	2975	2975	0
305	20240620	151700	195476535	2975	2970	2975	2970	338
306	20240620	151600	194471405	2970	2970	2970	2970	2
307	20240620	151500	194465465	2970	2970	2970	2970	53
308	20240620	151400	194308055	2970	2970	2970	2970	0
309	20240620	151300	194308055	2970	2970	2970	2970	0
310	20240620	151200	194308055	2970	2970	2970	2970	80
311	20240620	151100	194070455	2955	2965	2965	2955	2000
312	20240620	151000	188155930	2970	2970	2970	2970	594
313	20240620	150900	186391750	2975	2975	2975	2975	0
314	20240620	150800	186391750	2975	2965	2975	2965	2
315	20240620	150700	186385810	2950	2965	2965	2950	2992
316	20240620	150600	177533290	2975	2970	2975	2970	163
317	20240620	150500	177049175	2975	2975	2975	2975	0
318	20240620	150400	177049175	2975	2975	2975	2975	3
319	20240620	150300	177040250	2970	2970	2970	2970	410
320	20240620	150200	175822550	2965	2965	2965	2965	67
321	20240620	150100	175623895	2965	2965	2965	2965	0
322	20240620	150000	175623895	2965	2965	2965	2965	0
323	20240620	145900	175623895	2965	2965	2965	2965	314
324	20240620	145800	174692885	2960	2960	2960	2960	42
325	20240620	145700	174568565	2965	2965	2965	2965	829
326	20240620	145600	172110580	2960	2960	2960	2960	167
327	20240620	145500	171616260	2970	2970	2970	2970	0
328	20240620	145400	171616260	2970	2970	2970	2970	0
329	20240620	145300	171616260	2970	2970	2970	2970	1
330	20240620	145200	171613290	2960	2960	2960	2960	1
331	20240620	145100	171610330	2965	2965	2965	2965	0
332	20240620	145000	171610330	2965	2970	2970	2965	20
333	20240620	144900	171550980	2970	2960	2970	2960	52
334	20240620	144800	171396740	2965	2965	2965	2965	0
335	20240620	144700	171396740	2965	2965	2965	2965	0
336	20240620	144600	171396740	2965	2965	2965	2965	0
337	20240620	144500	171396740	2965	2965	2965	2965	1
338	20240620	144400	171393775	2945	2965	2965	2945	24
339	20240620	144300	171322695	2945	2955	2955	2945	400
340	20240620	144200	170142890	2965	2965	2965	2965	500
341	20240620	144100	168660390	2960	2960	2960	2960	0
342	20240620	144000	168660390	2960	2960	2960	2960	0
343	20240620	143900	168660390	2960	2960	2960	2960	0
344	20240620	143800	168660390	2960	2960	2960	2955	93
345	20240620	143700	168385125	2955	2955	2960	2955	61
346	20240620	143600	168204820	2965	2965	2965	2965	0
347	20240620	143500	168204820	2965	2965	2965	2965	0
348	20240620	143400	168204820	2965	2945	2965	2940	31
349	20240620	143300	168113580	2965	2965	2965	2965	406
350	20240620	143200	166909790	2940	2940	2940	2940	2
351	20240620	143100	166903910	2940	2945	2945	2940	797
352	20240620	143000	164560225	2960	2960	2960	2960	0
353	20240620	142900	164560225	2960	2960	2960	2960	1150
354	20240620	142800	161156225	2960	2960	2960	2960	112
355	20240620	142700	160824705	2960	2960	2960	2960	0
356	20240620	142600	160824705	2960	2960	2960	2960	1
357	20240620	142500	160821745	2960	2960	2960	2960	0
358	20240620	142400	160821745	2960	2960	2960	2960	0
359	20240620	142300	160821745	2960	2960	2960	2960	0
360	20240620	142200	160821745	2960	2940	2960	2940	3
361	20240620	142100	160812905	2940	2940	2940	2940	350
362	20240620	142000	159783905	2940	2940	2940	2940	0
363	20240620	141900	159783905	2940	2940	2940	2940	0
364	20240620	141800	159783905	2940	2945	2945	2940	85
365	20240620	141700	159533955	2940	2940	2940	2940	0
366	20240620	141600	159533955	2940	2945	2945	2940	11
367	20240620	141500	159501565	2960	2960	2960	2960	11
368	20240620	141400	159469005	2945	2945	2945	2945	0
369	20240620	141300	159469005	2945	2945	2945	2945	0
370	20240620	141200	159469005	2945	2945	2945	2945	0
371	20240620	141100	159469005	2945	2945	2945	2945	247
372	20240620	141000	158741590	2945	2945	2945	2945	0
373	20240620	140900	158741590	2945	2945	2945	2945	0
374	20240620	140800	158741590	2945	2945	2945	2945	0
375	20240620	140700	158741590	2945	2945	2945	2945	0
376	20240620	140600	158741590	2945	2945	2945	2945	0
377	20240620	140500	158741590	2945	2945	2945	2945	0
378	20240620	140400	158741590	2945	2955	2955	2945	321
379	20240620	140300	157795905	2955	2955	2955	2955	366
380	20240620	140200	156714375	2960	2960	2960	2960	0
381	20240620	140100	156714375	2960	2960	2960	2960	0
382	20240620	140000	156714375	2960	2960	2960	2960	0
383	20240620	135900	156714375	2960	2960	2960	2960	1
384	20240620	135800	156711415	2955	2950	2955	2950	639
385	20240620	135700	154823730	2955	2955	2955	2955	0
386	20240620	135600	154823730	2955	2955	2955	2955	0
387	20240620	135500	154823730	2955	2955	2955	2955	0
388	20240620	135400	154823730	2955	2955	2955	2955	0
389	20240620	135300	154823730	2955	2955	2955	2955	0
390	20240620	135200	154823730	2955	2955	2955	2955	10
391	20240620	135100	154794180	2955	2955	2955	2955	0
392	20240620	135000	154794180	2955	2955	2955	2955	0
393	20240620	134900	154794180	2955	2955	2955	2955	808
394	20240620	134800	152406540	2955	2955	2955	2955	411
395	20240620	134700	151192035	2955	2955	2955	2955	4
396	20240620	134600	151180215	2935	2940	2940	2935	1534
397	20240620	134500	146677705	2955	2955	2955	2955	0
398	20240620	134400	146677705	2955	2955	2955	2955	0
399	20240620	134300	146677705	2955	2955	2955	2955	0
400	20240620	134200	146677705	2955	2955	2955	2955	0
401	20240620	134100	146677705	2955	2955	2955	2955	0
402	20240620	134000	146677705	2955	2955	2955	2955	0
403	20240620	133900	146677705	2955	2955	2955	2955	0
404	20240620	133800	146677705	2955	2955	2955	2955	709
405	20240620	133700	144582610	2940	2940	2940	2940	0
406	20240620	133600	144582610	2940	2940	2940	2940	1
407	20240620	133500	144579670	2950	2950	2950	2950	340
408	20240620	133400	143576670	2950	2950	2950	2950	0
409	20240620	133300	143576670	2950	2950	2950	2950	0
410	20240620	133200	143576670	2950	2950	2950	2950	0
411	20240620	133100	143576670	2950	2950	2950	2950	0
412	20240620	133000	143576670	2950	2950	2950	2950	0
413	20240620	132900	143576670	2950	2950	2950	2950	113
414	20240620	132800	143243320	2930	2930	2930	2930	0
415	20240620	132700	143243320	2930	2930	2930	2930	0
416	20240620	132600	143243320	2930	2955	2955	2930	386
417	20240620	132500	142111765	2950	2945	2950	2945	105
418	20240620	132400	141802515	2935	2935	2935	2935	0
419	20240620	132300	141802515	2935	2935	2935	2935	180
420	20240620	132200	141274215	2930	2930	2930	2930	0
421	20240620	132100	141274215	2930	2930	2930	2930	12
422	20240620	132000	141239055	2940	2940	2940	2940	0
423	20240620	131900	141239055	2940	2940	2940	2940	0
424	20240620	131800	141239055	2940	2940	2940	2940	0
425	20240620	131700	141239055	2940	2940	2940	2940	400
426	20240620	131600	140063055	2940	2940	2940	2940	0
427	20240620	131500	140063055	2940	2940	2940	2940	0
428	20240620	131400	140063055	2940	2940	2940	2940	0
429	20240620	131300	140063055	2940	2940	2940	2940	0
430	20240620	131200	140063055	2940	2940	2940	2940	0
431	20240620	131100	140063055	2940	2940	2940	2940	0
432	20240620	131000	140063055	2940	2940	2940	2940	0
433	20240620	130900	140063055	2940	2940	2940	2940	0
434	20240620	130800	140063055	2940	2940	2940	2940	107
435	20240620	130700	139748475	2940	2940	2940	2940	0
436	20240620	130600	139748475	2940	2940	2940	2940	0
437	20240620	130500	139748475	2940	2940	2940	2940	0
438	20240620	130400	139748475	2940	2935	2940	2930	3964
439	20240620	130300	128125365	2935	2935	2935	2935	0
440	20240620	130200	128125365	2935	2940	2940	2935	238
441	20240620	130100	127426765	2935	2935	2935	2935	0
442	20240620	130000	127426765	2935	2935	2935	2935	0
443	20240620	125900	127426765	2935	2935	2935	2935	0
444	20240620	125800	127426765	2935	2935	2935	2935	332
445	20240620	125700	126452345	2935	2935	2935	2935	0
446	20240620	125600	126452345	2935	2935	2935	2935	103
447	20240620	125500	126150040	2935	2935	2935	2935	1700
448	20240620	125400	121160540	2935	2935	2935	2935	0
449	20240620	125300	121160540	2935	2935	2935	2935	212
450	20240620	125200	120538320	2940	2940	2940	2940	400
451	20240620	125100	119362320	2955	2955	2955	2955	101
452	20240620	125000	119063865	2950	2950	2950	2950	0
453	20240620	124900	119063865	2950	2950	2950	2950	0
454	20240620	124800	119063865	2950	2950	2950	2950	0
455	20240620	124700	119063865	2950	2950	2950	2950	200
456	20240620	124600	118473865	2940	2940	2940	2940	0
457	20240620	124500	118473865	2940	2940	2940	2940	0
458	20240620	124400	118473865	2940	2940	2940	2940	200
459	20240620	124300	117885865	2940	2940	2940	2940	0
460	20240620	124200	117885865	2940	2940	2940	2940	227
461	20240620	124100	117218485	2950	2950	2950	2950	5
462	20240620	124000	117203735	2945	2945	2945	2945	0
463	20240620	123900	117203735	2945	2945	2945	2945	0
464	20240620	123800	117203735	2945	2945	2945	2945	500
465	20240620	123700	115731235	2945	2945	2945	2945	0
466	20240620	123600	115731235	2945	2945	2945	2945	0
467	20240620	123500	115731235	2945	2945	2945	2945	1
468	20240620	123400	115728290	2935	2935	2935	2935	0
469	20240620	123300	115728290	2935	2935	2935	2935	0
470	20240620	123200	115728290	2935	2935	2935	2935	0
471	20240620	123100	115728290	2935	2935	2935	2935	0
472	20240620	123000	115728290	2935	2935	2935	2935	0
473	20240620	122900	115728290	2935	2935	2935	2935	200
474	20240620	122800	115141290	2945	2945	2945	2945	17
475	20240620	122700	115091225	2935	2935	2935	2935	0
476	20240620	122600	115091225	2935	2935	2935	2935	0
477	20240620	122500	115091225	2935	2935	2935	2935	82
478	20240620	122400	114850555	2935	2935	2935	2935	200
479	20240620	122300	114263555	2935	2935	2935	2935	100
480	20240620	122200	113970055	2935	2935	2935	2935	0
481	20240620	122100	113970055	2935	2935	2935	2935	0
482	20240620	122000	113970055	2935	2935	2935	2935	0
483	20240620	121900	113970055	2935	2935	2935	2935	0
484	20240620	121800	113970055	2935	2935	2935	2935	0
485	20240620	121700	113970055	2935	2935	2935	2935	0
486	20240620	121600	113970055	2935	2935	2935	2935	0
487	20240620	121500	113970055	2935	2935	2935	2935	0
488	20240620	121400	113970055	2935	2935	2935	2935	0
489	20240620	121300	113970055	2935	2935	2935	2935	0
490	20240620	121200	113970055	2935	2935	2935	2935	0
491	20240620	121100	113970055	2935	2935	2935	2935	0
492	20240620	121000	113970055	2935	2935	2935	2935	0
493	20240620	120900	113970055	2935	2935	2935	2935	0
494	20240620	120800	113970055	2935	2935	2935	2935	0
495	20240620	120700	113970055	2935	2935	2935	2935	0
496	20240620	120600	113970055	2935	2935	2935	2935	0
497	20240620	120500	113970055	2935	2935	2935	2935	0
498	20240620	120400	113970055	2935	2935	2935	2935	0
499	20240620	120300	113970055	2935	2935	2935	2935	0
500	20240620	120200	113970055	2935	2935	2935	2935	0
501	20240620	120100	113970055	2935	2935	2935	2935	0
502	20240620	120000	113970055	2935	2935	2935	2935	0
503	20240620	115900	113970055	2935	2935	2935	2935	550
504	20240620	115800	112355805	2935	2935	2935	2935	167
505	20240620	115700	111865660	2940	2940	2940	2940	149
506	20240620	115600	111427600	2940	2940	2940	2940	10
507	20240620	115500	111398200	2940	2940	2940	2940	0
508	20240620	115400	111398200	2940	2940	2940	2940	0
509	20240620	115300	111398200	2940	2940	2940	2940	0
510	20240620	115200	111398200	2940	2940	2940	2940	441
511	20240620	115100	110101660	2935	2940	2940	2935	122
512	20240620	115000	109743545	2945	2945	2945	2945	0
513	20240620	114900	109743545	2945	2945	2945	2945	0
514	20240620	114800	109743545	2945	2945	2945	2945	1
515	20240620	114700	109740600	2945	2945	2945	2945	0
516	20240620	114600	109740600	2945	2945	2945	2945	0
517	20240620	114500	109740600	2945	2945	2945	2945	1
518	20240620	114400	109737655	2945	2945	2945	2945	0
519	20240620	114300	109737655	2945	2945	2945	2945	700
520	20240620	114200	107676155	2945	2945	2945	2945	0
521	20240620	114100	107676155	2945	2945	2945	2945	0
522	20240620	114000	107676155	2945	2945	2945	2945	0
523	20240620	113900	107676155	2945	2945	2945	2945	0
524	20240620	113800	107676155	2945	2945	2945	2945	0
525	20240620	113700	107676155	2945	2945	2945	2945	0
526	20240620	113600	107676155	2945	2945	2945	2945	0
527	20240620	113500	107676155	2945	2945	2945	2945	7
528	20240620	113400	107655540	2945	2945	2945	2945	5
529	20240620	113300	107640815	2945	2945	2945	2945	15
530	20240620	113200	107596640	2945	2945	2945	2945	6
531	20240620	113100	107578970	2935	2935	2935	2935	162
532	20240620	113000	107103500	2950	2950	2950	2950	0
533	20240620	112900	107103500	2950	2950	2950	2950	0
534	20240620	112800	107103500	2950	2950	2950	2950	0
535	20240620	112700	107103500	2950	2950	2950	2950	0
536	20240620	112600	107103500	2950	2950	2950	2950	0
537	20240620	112500	107103500	2950	2950	2950	2950	0
538	20240620	112400	107103500	2950	2950	2950	2950	0
539	20240620	112300	107103500	2950	2950	2950	2950	0
540	20240620	112200	107103500	2950	2950	2950	2950	0
541	20240620	112100	107103500	2950	2950	2950	2950	0
542	20240620	112000	107103500	2950	2950	2950	2950	0
543	20240620	111900	107103500	2950	2950	2950	2950	0
544	20240620	111800	107103500	2950	2950	2950	2950	55
545	20240620	111700	106941250	2950	2950	2950	2950	53
546	20240620	111600	106784900	2950	2935	2950	2935	2005
547	20240620	111500	100900150	2935	2935	2935	2935	0
548	20240620	111400	100900150	2935	2940	2940	2935	663
549	20240620	111300	98951930	2950	2950	2950	2950	0
550	20240620	111200	98951930	2950	2950	2950	2950	0
551	20240620	111100	98951930	2950	2950	2950	2950	0
552	20240620	111000	98951930	2950	2950	2950	2950	0
553	20240620	110900	98951930	2950	2950	2950	2950	0
554	20240620	110800	98951930	2950	2950	2950	2950	0
555	20240620	110700	98951930	2950	2950	2950	2950	0
556	20240620	110600	98951930	2950	2950	2950	2950	500
557	20240620	110500	97476930	2950	2950	2950	2950	1
558	20240620	110400	97473980	2955	2955	2955	2955	0
559	20240620	110300	97473980	2955	2955	2955	2955	0
560	20240620	110200	97473980	2955	2955	2955	2955	0
561	20240620	110100	97473980	2955	2955	2955	2955	0
562	20240620	110000	97473980	2955	2955	2955	2955	0
563	20240620	105900	97473980	2955	2955	2955	2955	0
564	20240620	105800	97473980	2955	2955	2955	2955	0
565	20240620	105700	97473980	2955	2955	2955	2955	0
566	20240620	105600	97473980	2955	2955	2955	2955	16
567	20240620	105500	97426700	2955	2940	2955	2940	3
568	20240620	105400	97417850	2940	2940	2940	2940	0
569	20240620	105300	97417850	2940	2945	2945	2940	552
570	20240620	105200	95793970	2935	2935	2935	2935	303
571	20240620	105100	94904665	2955	2955	2955	2955	0
572	20240620	105000	94904665	2955	2955	2955	2955	0
573	20240620	104900	94904665	2955	2955	2955	2955	0
574	20240620	104800	94904665	2955	2955	2955	2955	0
575	20240620	104700	94904665	2955	2955	2955	2955	0
576	20240620	104600	94904665	2955	2955	2955	2955	0
577	20240620	104500	94904665	2955	2955	2955	2955	0
578	20240620	104400	94904665	2955	2955	2955	2955	0
579	20240620	104300	94904665	2955	2955	2955	2955	0
580	20240620	104200	94904665	2955	2955	2955	2955	0
581	20240620	104100	94904665	2955	2955	2955	2955	0
582	20240620	104000	94904665	2955	2955	2955	2955	2
583	20240620	103900	94898755	2955	2955	2955	2955	1
584	20240620	103800	94895800	2955	2955	2955	2955	7
585	20240620	103700	94875115	2935	2940	2940	2935	3310
586	20240620	103600	85147810	2940	2940	2940	2940	0
587	20240620	103500	85147810	2940	2940	2940	2940	0
588	20240620	103400	85147810	2940	2940	2940	2940	0
589	20240620	103300	85147810	2940	2940	2940	2940	0
590	20240620	103200	85147810	2940	2940	2940	2940	45
591	20240620	103100	85015510	2940	2940	2940	2940	0
592	20240620	103000	85015510	2940	2940	2940	2940	0
593	20240620	102900	85015510	2940	2940	2940	2940	100
594	20240620	102800	84721510	2955	2955	2955	2955	0
595	20240620	102700	84721510	2955	2955	2955	2955	6
596	20240620	102600	84703780	2945	2945	2945	2945	153
597	20240620	102500	84253195	2945	2945	2945	2945	0
598	20240620	102400	84253195	2945	2945	2945	2945	0
599	20240620	102300	84253195	2945	2945	2945	2945	80
600	20240620	102200	84017595	2945	2945	2945	2945	0
601	20240620	102100	84017595	2945	2945	2945	2945	83
602	20240620	102000	83773160	2945	2945	2945	2945	0
603	20240620	101900	83773160	2945	2945	2945	2945	378
604	20240620	101800	82659950	2940	2940	2940	2940	0
605	20240620	101700	82659950	2940	2940	2940	2940	0
606	20240620	101600	82659950	2940	2940	2940	2940	0
607	20240620	101500	82659950	2940	2940	2940	2940	0
608	20240620	101400	82659950	2940	2950	2950	2940	253
609	20240620	101300	81915325	2950	2950	2950	2950	0
610	20240620	101200	81915325	2950	2950	2950	2950	8
611	20240620	101100	81891725	2955	2955	2955	2955	0
612	20240620	101000	81891725	2955	2955	2955	2955	5
613	20240620	100900	81876950	2940	2940	2940	2940	0
614	20240620	100800	81876950	2940	2940	2940	2940	0
615	20240620	100700	81876950	2940	2940	2940	2940	400
616	20240620	100600	80700950	2955	2955	2955	2955	0
617	20240620	100500	80700950	2955	2955	2955	2955	1
618	20240620	100400	80697995	2955	2955	2955	2955	0
619	20240620	100300	80697995	2955	2955	2955	2955	0
620	20240620	100200	80697995	2955	2955	2955	2955	0
621	20240620	100100	80697995	2955	2955	2955	2955	7
622	20240620	100000	80677310	2935	2935	2935	2935	0
623	20240620	095900	80677310	2935	2935	2935	2935	0
624	20240620	095800	80677310	2935	2935	2935	2935	0
625	20240620	095700	80677310	2935	2960	2960	2935	2001
626	20240620	095600	74801150	2960	2945	2960	2945	2
627	20240620	095500	74795245	2960	2955	2960	2955	218
628	20240620	095400	74151050	2955	2955	2955	2955	6
629	20240620	095300	74133320	2955	2955	2955	2955	1
630	20240620	095200	74130365	2950	2950	2950	2950	28
631	20240620	095100	74047765	2945	2945	2945	2945	0
632	20240620	095000	74047765	2945	2945	2945	2945	242
633	20240620	094900	73335075	2945	2945	2945	2945	3
634	20240620	094800	73326240	2935	2935	2935	2935	1174
635	20240620	094700	69880550	2935	2935	2935	2935	2580
636	20240620	094600	62308250	2935	2935	2935	2935	0
637	20240620	094500	62308250	2935	2935	2935	2935	0
638	20240620	094400	62308250	2935	2940	2940	2935	922
639	20240620	094300	59601680	2935	2935	2935	2935	0
640	20240620	094200	59601680	2935	2935	2935	2935	328
641	20240620	094100	58639000	2935	2935	2935	2935	0
642	20240620	094000	58639000	2935	2935	2935	2935	5
643	20240620	093900	58624325	2955	2955	2955	2955	80
644	20240620	093800	58387925	2955	2955	2955	2955	4
645	20240620	093700	58376105	2935	2935	2935	2935	136
646	20240620	093600	57976945	2960	2960	2960	2960	0
647	20240620	093500	57976945	2960	2960	2960	2960	23
648	20240620	093400	57908865	2935	2950	2950	2935	1845
649	20240620	093300	52484800	2950	2950	2950	2950	3
650	20240620	093200	52475950	2950	2950	2950	2950	100
651	20240620	093100	52180950	2965	2965	2965	2965	500
652	20240620	093000	50698450	2965	2965	2965	2965	52
653	20240620	092900	50544270	2965	2965	2965	2965	0
654	20240620	092800	50544270	2965	2965	2965	2965	0
655	20240620	092700	50544270	2965	2965	2965	2965	0
656	20240620	092600	50544270	2965	2965	2965	2965	0
657	20240620	092500	50544270	2965	2960	2965	2960	2500
658	20240620	092400	43134775	2960	2960	2960	2960	1
659	20240620	092300	43131815	2955	2955	2955	2955	0
660	20240620	092200	43131815	2955	2955	2955	2955	1200
661	20240620	092100	39585815	2935	2935	2935	2935	0
662	20240620	092000	39585815	2935	2935	2935	2935	0
663	20240620	091900	39585815	2935	2935	2935	2935	0
664	20240620	091800	39585815	2935	2935	2935	2935	0
665	20240620	091700	39585815	2935	2940	2940	2935	1101
666	20240620	091600	36353350	2935	2935	2935	2935	0
667	20240620	091500	36353350	2935	2935	2935	2935	1
668	20240620	091400	36350415	2935	2950	2955	2935	180
669	20240620	091300	35821160	2955	2950	2955	2950	152
670	20240620	091200	35372500	2930	2930	2930	2930	0
671	20240620	091100	35372500	2930	2935	2935	2930	10
672	20240620	091000	35343195	2950	2940	2955	2920	6385
673	20240620	090900	16630530	2945	2945	2945	2945	100
674	20240620	090800	16336030	2945	2945	2945	2945	1
675	20240620	090700	16333085	2940	2955	2955	2940	890
676	20240620	090600	13714985	2960	2960	2960	2960	0
677	20240620	090500	13714985	2960	2960	2960	2960	50
678	20240620	090400	13566985	2960	2960	2960	2960	1131
679	20240620	090300	10219225	2960	2960	2960	2960	3
680	20240620	090200	10210345	2960	2960	2960	2960	0
681	20240620	090100	10210345	2960	2950	2960	2940	2101
682	20240620	090000	4033285	2960	2950	2960	2940	1369