KissMeData/021080/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	190600	213797620	2810	2810	2810	2810	575
3	20240619	190500	213797620	2810	2810	2810	2810	0
4	20240619	190400	213797620	2810	2810	2810	2810	0
5	20240619	190300	213797620	2810	2810	2810	2810	0
6	20240619	190200	213797620	2810	2810	2810	2810	0
7	20240619	190100	213797620	2810	2810	2810	2810	0
8	20240619	190000	213797620	2810	2810	2810	2810	0
9	20240619	185900	213797620	2810	2810	2810	2810	0
10	20240619	185800	213797620	2810	2810	2810	2810	0
11	20240619	185700	213797620	2810	2810	2810	2810	0
12	20240619	185600	213797620	2810	2810	2810	2810	0
13	20240619	185500	213797620	2810	2810	2810	2810	0
14	20240619	185400	213797620	2810	2810	2810	2810	0
15	20240619	185300	213797620	2810	2810	2810	2810	0
16	20240619	185200	213797620	2810	2810	2810	2810	0
17	20240619	185100	213797620	2810	2810	2810	2810	0
18	20240619	185000	213797620	2810	2810	2810	2810	0
19	20240619	184900	213797620	2810	2810	2810	2810	0
20	20240619	184800	213797620	2810	2810	2810	2810	0
21	20240619	184700	213797620	2810	2810	2810	2810	0
22	20240619	184600	213797620	2810	2810	2810	2810	0
23	20240619	184500	213797620	2810	2810	2810	2810	0
24	20240619	184400	213797620	2810	2810	2810	2810	0
25	20240619	184300	213797620	2810	2810	2810	2810	0
26	20240619	184200	213797620	2810	2810	2810	2810	0
27	20240619	184100	213797620	2810	2810	2810	2810	0
28	20240619	184000	213797620	2810	2810	2810	2810	0
29	20240619	183900	213797620	2810	2810	2810	2810	0
30	20240619	183800	213797620	2810	2810	2810	2810	0
31	20240619	183700	213797620	2810	2810	2810	2810	0
32	20240619	183600	213797620	2810	2810	2810	2810	575
33	20240619	183500	213797620	2810	2810	2810	2810	0
34	20240619	183400	213797620	2810	2810	2810	2810	0
35	20240619	183300	213797620	2810	2810	2810	2810	0
36	20240619	183200	213797620	2810	2810	2810	2810	0
37	20240619	183100	213797620	2810	2810	2810	2810	0
38	20240619	183000	213797620	2810	2810	2810	2810	0
39	20240619	182900	213797620	2810	2810	2810	2810	0
40	20240619	182800	213797620	2810	2810	2810	2810	0
41	20240619	182700	213797620	2810	2810	2810	2810	0
42	20240619	182600	213797620	2810	2810	2810	2810	0
43	20240619	182500	213797620	2810	2810	2810	2810	0
44	20240619	182400	213797620	2810	2810	2810	2810	0
45	20240619	182300	213797620	2810	2810	2810	2810	0
46	20240619	182200	213797620	2810	2810	2810	2810	0
47	20240619	182100	213797620	2810	2810	2810	2810	0
48	20240619	182000	213797620	2810	2810	2810	2810	0
49	20240619	181900	213797620	2810	2810	2810	2810	0
50	20240619	181800	213797620	2810	2810	2810	2810	0
51	20240619	181700	213797620	2810	2810	2810	2810	0
52	20240619	181600	213797620	2810	2810	2810	2810	0
53	20240619	181500	213797620	2810	2810	2810	2810	0
54	20240619	181400	213797620	2810	2810	2810	2810	0
55	20240619	181300	213797620	2810	2810	2810	2810	0
56	20240619	181200	213797620	2810	2810	2810	2810	0
57	20240619	181100	213797620	2810	2810	2810	2810	0
58	20240619	181000	213797620	2810	2810	2810	2810	0
59	20240619	180900	213797620	2810	2810	2810	2810	0
60	20240619	180800	213797620	2810	2810	2810	2810	0
61	20240619	180700	213797620	2810	2810	2810	2810	0
62	20240619	180600	213797620	2810	2810	2810	2810	575
63	20240619	180500	213797620	2810	2810	2810	2810	0
64	20240619	180400	213797620	2810	2810	2810	2810	0
65	20240619	180300	213797620	2810	2810	2810	2810	0
66	20240619	180200	213797620	2810	2810	2810	2810	0
67	20240619	180100	213797620	2810	2810	2810	2810	0
68	20240619	180000	213797620	2810	2810	2810	2810	0
69	20240619	175900	213797620	2810	2810	2810	2810	0
70	20240619	175800	213797620	2810	2810	2810	2810	0
71	20240619	175700	213797620	2810	2810	2810	2810	0
72	20240619	175600	213797620	2810	2810	2810	2810	0
73	20240619	175500	213797620	2810	2810	2810	2810	0
74	20240619	175400	213797620	2810	2810	2810	2810	0
75	20240619	175300	213797620	2810	2810	2810	2810	0
76	20240619	175200	213797620	2810	2810	2810	2810	0
77	20240619	175100	213797620	2810	2810	2810	2810	0
78	20240619	175000	213797620	2810	2810	2810	2810	0
79	20240619	174900	213797620	2810	2810	2810	2810	0
80	20240619	174800	213797620	2810	2810	2810	2810	0
81	20240619	174700	213797620	2810	2810	2810	2810	0
82	20240619	174600	213797620	2810	2810	2810	2810	0
83	20240619	174500	213797620	2810	2810	2810	2810	0
84	20240619	174400	213797620	2810	2810	2810	2810	0
85	20240619	174300	213797620	2810	2810	2810	2810	0
86	20240619	174200	213797620	2810	2810	2810	2810	0
87	20240619	174100	213797620	2810	2810	2810	2810	0
88	20240619	174000	213797620	2810	2810	2810	2810	0
89	20240619	173900	213797620	2810	2810	2810	2810	0
90	20240619	173800	213797620	2810	2810	2810	2810	0
91	20240619	173700	213797620	2810	2810	2810	2810	0
92	20240619	173600	213797620	2810	2810	2810	2810	575
93	20240619	173500	213797620	2810	2810	2810	2810	0
94	20240619	173400	213797620	2810	2810	2810	2810	0
95	20240619	173300	213797620	2810	2810	2810	2810	0
96	20240619	173200	213797620	2810	2810	2810	2810	0
97	20240619	173100	213797620	2810	2810	2810	2810	0
98	20240619	173000	213797620	2810	2810	2810	2810	0
99	20240619	172900	213797620	2810	2810	2810	2810	0
100	20240619	172800	213797620	2810	2810	2810	2810	0
101	20240619	172700	213797620	2810	2810	2810	2810	0
102	20240619	172600	213797620	2810	2810	2810	2810	0
103	20240619	172500	213797620	2810	2810	2810	2810	0
104	20240619	172400	213797620	2810	2810	2810	2810	0
105	20240619	172300	213797620	2810	2810	2810	2810	0
106	20240619	172200	213797620	2810	2810	2810	2810	0
107	20240619	172100	213797620	2810	2810	2810	2810	0
108	20240619	172000	213797620	2810	2810	2810	2810	0
109	20240619	171900	213797620	2810	2810	2810	2810	0
110	20240619	171800	213797620	2810	2810	2810	2810	0
111	20240619	171700	213797620	2810	2810	2810	2810	0
112	20240619	171600	213797620	2810	2810	2810	2810	0
113	20240619	171500	213797620	2810	2810	2810	2810	0
114	20240619	171400	213797620	2810	2810	2810	2810	0
115	20240619	171300	213797620	2810	2810	2810	2810	0
116	20240619	171200	213797620	2810	2810	2810	2810	0
117	20240619	171100	213797620	2810	2810	2810	2810	0
118	20240619	171000	213797620	2810	2810	2810	2810	0
119	20240619	170900	213797620	2810	2810	2810	2810	0
120	20240619	170800	213797620	2810	2810	2810	2810	0
121	20240619	170700	213797620	2810	2810	2810	2810	0
122	20240619	170600	213797620	2810	2810	2810	2810	575
123	20240619	170500	213797620	2810	2810	2810	2810	0
124	20240619	170400	213797620	2810	2810	2810	2810	0
125	20240619	170300	213797620	2810	2810	2810	2810	0
126	20240619	170200	213797620	2810	2810	2810	2810	0
127	20240619	170100	213797620	2810	2810	2810	2810	0
128	20240619	170000	213797620	2810	2810	2810	2810	0
129	20240619	165900	213797620	2810	2810	2810	2810	0
130	20240619	165800	213797620	2810	2810	2810	2810	0
131	20240619	165700	213797620	2810	2810	2810	2810	0
132	20240619	165600	213797620	2810	2810	2810	2810	0
133	20240619	165500	213797620	2810	2810	2810	2810	0
134	20240619	165400	213797620	2810	2810	2810	2810	0
135	20240619	165300	213797620	2810	2810	2810	2810	0
136	20240619	165200	213797620	2810	2810	2810	2810	0
137	20240619	165100	213797620	2810	2810	2810	2810	0
138	20240619	165000	213797620	2810	2810	2810	2810	0
139	20240619	164900	213797620	2810	2810	2810	2810	0
140	20240619	164800	213797620	2810	2810	2810	2810	0
141	20240619	164700	213797620	2810	2810	2810	2810	0
142	20240619	164600	213797620	2810	2810	2810	2810	0
143	20240619	164500	213797620	2810	2810	2810	2810	0
144	20240619	164400	213797620	2810	2810	2810	2810	0
145	20240619	164300	213797620	2810	2810	2810	2810	0
146	20240619	164200	213797620	2810	2810	2810	2810	0
147	20240619	164100	213797620	2810	2810	2810	2810	0
148	20240619	164000	213797620	2810	2810	2810	2810	0
149	20240619	163900	213797620	2810	2810	2810	2810	0
150	20240619	163800	213797620	2810	2810	2810	2810	0
151	20240619	163700	213797620	2810	2810	2810	2810	0
152	20240619	163600	213797620	2810	2810	2810	2810	575
153	20240619	163500	213797620	2810	2810	2810	2810	0
154	20240619	163400	213797620	2810	2810	2810	2810	0
155	20240619	163300	213797620	2810	2810	2810	2810	0
156	20240619	163200	213797620	2810	2810	2810	2810	0
157	20240619	163100	213797620	2810	2810	2810	2810	0
158	20240619	163000	213797620	2810	2810	2810	2810	0
159	20240619	162900	213797620	2810	2810	2810	2810	0
160	20240619	162800	213797620	2810	2810	2810	2810	0
161	20240619	162700	213797620	2810	2810	2810	2810	0
162	20240619	162600	213797620	2810	2810	2810	2810	0
163	20240619	162500	213797620	2810	2810	2810	2810	0
164	20240619	162400	213797620	2810	2810	2810	2810	0
165	20240619	162300	213797620	2810	2810	2810	2810	0
166	20240619	162200	213797620	2810	2810	2810	2810	0
167	20240619	162100	213797620	2810	2810	2810	2810	0
168	20240619	162000	213797620	2810	2810	2810	2810	0
169	20240619	161900	213797620	2810	2810	2810	2810	0
170	20240619	161800	213797620	2810	2810	2810	2810	0
171	20240619	161700	213797620	2810	2810	2810	2810	0
172	20240619	161600	213797620	2810	2810	2810	2810	0
173	20240619	161500	213797620	2810	2810	2810	2810	0
174	20240619	161400	213797620	2810	2810	2810	2810	0
175	20240619	161300	213797620	2810	2810	2810	2810	0
176	20240619	161200	213797620	2810	2810	2810	2810	0
177	20240619	161100	213797620	2810	2810	2810	2810	0
178	20240619	161000	213797620	2810	2810	2810	2810	0
179	20240619	160900	213797620	2810	2810	2810	2810	0
180	20240619	160800	213797620	2810	2810	2810	2810	0
181	20240619	160700	213797620	2810	2810	2810	2810	0
182	20240619	160600	213797620	2810	2810	2810	2810	575
183	20240619	160500	213797620	2810	2810	2810	2810	0
184	20240619	160400	213797620	2810	2810	2810	2810	0
185	20240619	160300	213797620	2810	2810	2810	2810	0
186	20240619	160200	213797620	2810	2810	2810	2810	0
187	20240619	160100	213797620	2810	2810	2810	2810	0
188	20240619	160000	213797620	2810	2810	2810	2810	0
189	20240619	155900	213797620	2810	2810	2810	2810	0
190	20240619	155800	213797620	2810	2810	2810	2810	0
191	20240619	155700	213797620	2810	2810	2810	2810	0
192	20240619	155600	213797620	2810	2810	2810	2810	0
193	20240619	155500	213797620	2810	2810	2810	2810	0
194	20240619	155400	213797620	2810	2810	2810	2810	0
195	20240619	155300	213797620	2810	2810	2810	2810	0
196	20240619	155200	213797620	2810	2810	2810	2810	0
197	20240619	155100	213797620	2810	2810	2810	2810	0
198	20240619	155000	213797620	2810	2810	2810	2810	0
199	20240619	154900	213797620	2810	2810	2810	2810	0
200	20240619	154800	213797620	2810	2810	2810	2810	0
201	20240619	154700	213797620	2810	2810	2810	2810	0
202	20240619	154600	213797620	2810	2810	2810	2810	0
203	20240619	154500	213797620	2810	2810	2810	2810	0
204	20240619	154400	213797620	2810	2810	2810	2810	0
205	20240619	154300	213797620	2810	2810	2810	2810	0
206	20240619	154200	213797620	2810	2810	2810	2810	0
207	20240619	154100	213797620	2810	2810	2810	2810	0
208	20240619	154000	213797620	2810	2810	2810	2810	0
209	20240619	153900	213797620	2810	2810	2810	2810	0
210	20240619	153800	213797620	2810	2810	2810	2810	0
211	20240619	153700	213797620	2810	2810	2810	2810	0
212	20240619	153600	213797620	2810	2810	2810	2810	575
213	20240619	153500	213797620	2810	2810	2810	2810	0
214	20240619	153400	213797620	2810	2810	2810	2810	0
215	20240619	153300	213797620	2810	2810	2810	2810	0
216	20240619	153200	213797620	2810	2810	2810	2810	0
217	20240619	153100	213797620	2810	2810	2810	2810	0
218	20240619	153000	213797620	2810	2810	2810	2810	575
219	20240619	152900	212181870	2835	2835	2835	2835	0
220	20240619	152800	212181870	2835	2835	2835	2835	0
221	20240619	152700	212181870	2835	2835	2835	2835	0
222	20240619	152600	212181870	2835	2835	2835	2835	0
223	20240619	152500	212181870	2835	2835	2835	2835	0
224	20240619	152400	212181870	2835	2835	2835	2835	0
225	20240619	152300	212181870	2835	2835	2835	2835	0
226	20240619	152200	212181870	2835	2835	2835	2835	0
227	20240619	152100	212181870	2835	2835	2835	2835	0
228	20240619	152000	212181870	2835	2835	2835	2835	0
229	20240619	151900	212181870	2835	2835	2835	2835	0
230	20240619	151800	212181870	2835	2835	2835	2835	0
231	20240619	151700	212181870	2835	2835	2835	2835	0
232	20240619	151600	212181870	2835	2830	2835	2815	20
233	20240619	151500	212125480	2835	2835	2835	2835	2
234	20240619	151400	212119810	2840	2840	2840	2840	2
235	20240619	151300	212114130	2840	2840	2840	2840	233
236	20240619	151200	211452410	2840	2840	2840	2840	79
237	20240619	151100	211228050	2845	2845	2845	2845	0
238	20240619	151000	211228050	2845	2845	2845	2840	41
239	20240619	150900	211111580	2845	2840	2845	2840	51
240	20240619	150800	210966735	2840	2840	2840	2840	50
241	20240619	150700	210824735	2845	2845	2845	2845	0
242	20240619	150600	210824735	2845	2845	2845	2845	0
243	20240619	150500	210824735	2845	2845	2845	2845	0
244	20240619	150400	210824735	2845	2840	2845	2840	102
245	20240619	150300	210535050	2845	2835	2845	2835	11
246	20240619	150200	210503855	2845	2840	2845	2840	212
247	20240619	150100	209901765	2845	2835	2845	2835	127
248	20240619	150000	209541430	2835	2825	2835	2815	5432
249	20240619	145900	194174550	2830	2830	2830	2830	0
250	20240619	145800	194174550	2830	2830	2830	2830	0
251	20240619	145700	194174550	2830	2830	2830	2830	0
252	20240619	145600	194174550	2830	2830	2830	2830	0
253	20240619	145500	194174550	2830	2830	2830	2830	0
254	20240619	145400	194174550	2830	2830	2830	2830	0
255	20240619	145300	194174550	2830	2830	2830	2830	0
256	20240619	145200	194174550	2830	2830	2830	2830	11
257	20240619	145100	194143420	2825	2825	2830	2825	1032
258	20240619	145000	191228015	2825	2825	2825	2825	1
259	20240619	144900	191225190	2825	2825	2825	2825	0
260	20240619	144800	191225190	2825	2825	2825	2825	1
261	20240619	144700	191222365	2820	2820	2820	2820	0
262	20240619	144600	191222365	2820	2820	2820	2820	0
263	20240619	144500	191222365	2820	2820	2820	2820	415
264	20240619	144400	190052065	2825	2825	2825	2825	1
265	20240619	144300	190049240	2820	2820	2820	2820	96
266	20240619	144200	189778520	2830	2830	2830	2830	0
267	20240619	144100	189778520	2830	2830	2830	2830	0
268	20240619	144000	189778520	2830	2830	2830	2830	0
269	20240619	143900	189778520	2830	2830	2830	2830	0
270	20240619	143800	189778520	2830	2830	2830	2830	0
271	20240619	143700	189778520	2830	2830	2830	2830	0
272	20240619	143600	189778520	2830	2830	2830	2830	0
273	20240619	143500	189778520	2830	2830	2830	2830	0
274	20240619	143400	189778520	2830	2830	2830	2830	0
275	20240619	143300	189778520	2830	2830	2830	2830	0
276	20240619	143200	189778520	2830	2830	2830	2830	0
277	20240619	143100	189778520	2830	2830	2830	2830	0
278	20240619	143000	189778520	2830	2830	2830	2830	0
279	20240619	142900	189778520	2830	2825	2830	2820	62
280	20240619	142800	189603625	2830	2830	2830	2830	0
281	20240619	142700	189603625	2830	2830	2830	2830	0
282	20240619	142600	189603625	2830	2830	2830	2830	0
283	20240619	142500	189603625	2830	2830	2830	2830	0
284	20240619	142400	189603625	2830	2830	2830	2830	0
285	20240619	142300	189603625	2830	2830	2830	2830	0
286	20240619	142200	189603625	2830	2830	2830	2830	1
287	20240619	142100	189600795	2820	2820	2820	2820	73
288	20240619	142000	189394935	2830	2830	2830	2830	0
289	20240619	141900	189394935	2830	2830	2830	2830	1
290	20240619	141800	189392105	2830	2830	2830	2830	0
291	20240619	141700	189392105	2830	2830	2830	2830	0
292	20240619	141600	189392105	2830	2830	2830	2830	73
293	20240619	141500	189185515	2830	2830	2830	2830	0
294	20240619	141400	189185515	2830	2830	2830	2830	110
295	20240619	141300	188874215	2825	2825	2825	2825	338
296	20240619	141200	187919365	2825	2825	2825	2825	0
297	20240619	141100	187919365	2825	2825	2825	2825	200
298	20240619	141000	187354365	2825	2825	2825	2825	0
299	20240619	140900	187354365	2825	2825	2825	2825	0
300	20240619	140800	187354365	2825	2825	2825	2825	0
301	20240619	140700	187354365	2825	2825	2825	2825	0
302	20240619	140600	187354365	2825	2825	2825	2825	0
303	20240619	140500	187354365	2825	2825	2825	2825	0
304	20240619	140400	187354365	2825	2825	2825	2825	200
305	20240619	140300	186789365	2825	2825	2825	2825	10
306	20240619	140200	186761115	2825	2825	2825	2825	22
307	20240619	140100	186698965	2825	2825	2825	2825	323
308	20240619	140000	185786490	2825	2815	2825	2815	1549
309	20240619	135900	181425975	2815	2815	2815	2815	0
310	20240619	135800	181425975	2815	2815	2815	2815	0
311	20240619	135700	181425975	2815	2815	2815	2815	300
312	20240619	135600	180581475	2820	2820	2820	2820	0
313	20240619	135500	180581475	2820	2820	2820	2820	0
314	20240619	135400	180581475	2820	2815	2820	2815	11
315	20240619	135300	180550505	2815	2815	2815	2815	10
316	20240619	135200	180522355	2820	2820	2820	2820	500
317	20240619	135100	179112355	2820	2825	2825	2820	501
318	20240619	135000	177699530	2820	2820	2820	2820	1000
319	20240619	134900	174879530	2810	2815	2815	2810	101
320	20240619	134800	174595640	2820	2820	2820	2820	0
321	20240619	134700	174595640	2820	2820	2820	2820	0
322	20240619	134600	174595640	2820	2820	2820	2820	0
323	20240619	134500	174595640	2820	2820	2820	2820	0
324	20240619	134400	174595640	2820	2820	2820	2820	21
325	20240619	134300	174536420	2815	2815	2815	2815	0
326	20240619	134200	174536420	2815	2815	2815	2815	5
327	20240619	134100	174522345	2820	2820	2820	2820	0
328	20240619	134000	174522345	2820	2820	2820	2820	0
329	20240619	133900	174522345	2820	2820	2820	2820	0
330	20240619	133800	174522345	2820	2820	2820	2820	600
331	20240619	133700	172830345	2820	2820	2820	2820	0
332	20240619	133600	172830345	2820	2820	2820	2820	0
333	20240619	133500	172830345	2820	2820	2820	2820	0
334	20240619	133400	172830345	2820	2820	2820	2820	1
335	20240619	133300	172827525	2820	2810	2820	2810	107
336	20240619	133200	172526845	2810	2810	2810	2810	0
337	20240619	133100	172526845	2810	2810	2810	2810	0
338	20240619	133000	172526845	2810	2810	2810	2810	0
339	20240619	132900	172526845	2810	2810	2810	2810	0
340	20240619	132800	172526845	2810	2810	2810	2810	127
341	20240619	132700	172169975	2820	2820	2820	2820	0
342	20240619	132600	172169975	2820	2820	2820	2820	0
343	20240619	132500	172169975	2820	2820	2820	2820	1
344	20240619	132400	172167155	2815	2815	2815	2815	0
345	20240619	132300	172167155	2815	2815	2815	2815	10
346	20240619	132200	172139005	2820	2820	2820	2820	2
347	20240619	132100	172133365	2815	2815	2815	2815	0
348	20240619	132000	172133365	2815	2815	2815	2815	0
349	20240619	131900	172133365	2815	2815	2815	2815	1
350	20240619	131800	172130550	2820	2820	2820	2820	0
351	20240619	131700	172130550	2820	2820	2820	2820	0
352	20240619	131600	172130550	2820	2820	2820	2820	1
353	20240619	131500	172127730	2805	2805	2805	2805	0
354	20240619	131400	172127730	2805	2805	2805	2805	0
355	20240619	131300	172127730	2805	2805	2805	2805	1
356	20240619	131200	172124925	2825	2825	2825	2825	0
357	20240619	131100	172124925	2825	2825	2825	2825	0
358	20240619	131000	172124925	2825	2825	2825	2825	0
359	20240619	130900	172124925	2825	2825	2825	2825	0
360	20240619	130800	172124925	2825	2825	2825	2825	0
361	20240619	130700	172124925	2825	2825	2825	2825	0
362	20240619	130600	172124925	2825	2825	2825	2825	0
363	20240619	130500	172124925	2825	2825	2825	2825	0
364	20240619	130400	172124925	2825	2825	2825	2825	0
365	20240619	130300	172124925	2825	2825	2825	2825	0
366	20240619	130200	172124925	2825	2825	2825	2825	0
367	20240619	130100	172124925	2825	2825	2825	2825	0
368	20240619	130000	172124925	2825	2825	2825	2825	0
369	20240619	125900	172124925	2825	2825	2825	2825	0
370	20240619	125800	172124925	2825	2825	2825	2825	0
371	20240619	125700	172124925	2825	2825	2825	2825	35
372	20240619	125600	172026050	2800	2825	2825	2800	170
373	20240619	125500	171550025	2820	2820	2820	2820	2000
374	20240619	125400	165910025	2820	2820	2820	2820	0
375	20240619	125300	165910025	2820	2810	2820	2800	1501
376	20240619	125200	161702390	2820	2820	2820	2820	0
377	20240619	125100	161702390	2820	2820	2820	2820	0
378	20240619	125000	161702390	2820	2820	2820	2820	0
379	20240619	124900	161702390	2820	2820	2820	2820	0
380	20240619	124800	161702390	2820	2805	2820	2805	51
381	20240619	124700	161559320	2820	2820	2820	2820	0
382	20240619	124600	161559320	2820	2820	2820	2820	78
383	20240619	124500	161339360	2820	2810	2820	2810	67
384	20240619	124400	161150830	2810	2810	2810	2810	1
385	20240619	124300	161148020	2800	2800	2800	2800	0
386	20240619	124200	161148020	2800	2800	2800	2800	0
387	20240619	124100	161148020	2800	2800	2800	2800	0
388	20240619	124000	161148020	2800	2805	2805	2800	1000
389	20240619	123900	158344470	2820	2820	2820	2820	0
390	20240619	123800	158344470	2820	2820	2820	2820	0
391	20240619	123700	158344470	2820	2820	2820	2820	0
392	20240619	123600	158344470	2820	2815	2820	2815	150
393	20240619	123500	157921500	2815	2815	2815	2815	0
394	20240619	123400	157921500	2815	2815	2815	2815	0
395	20240619	123300	157921500	2815	2815	2815	2815	2
396	20240619	123200	157915870	2815	2815	2815	2815	1
397	20240619	123100	157913055	2810	2810	2810	2810	1
398	20240619	123000	157910245	2800	2805	2805	2800	328
399	20240619	122900	156991335	2805	2805	2805	2805	990
400	20240619	122800	154214385	2805	2805	2805	2805	52
401	20240619	122700	154068525	2810	2810	2810	2810	0
402	20240619	122600	154068525	2810	2810	2810	2810	11
403	20240619	122500	154037615	2810	2810	2810	2810	0
404	20240619	122400	154037615	2810	2810	2810	2810	0
405	20240619	122300	154037615	2810	2810	2810	2810	0
406	20240619	122200	154037615	2810	2810	2810	2810	100
407	20240619	122100	153756615	2815	2815	2815	2815	0
408	20240619	122000	153756615	2815	2805	2815	2800	218
409	20240619	121900	153146125	2810	2810	2810	2810	0
410	20240619	121800	153146125	2810	2810	2810	2810	0
411	20240619	121700	153146125	2810	2810	2810	2810	0
412	20240619	121600	153146125	2810	2810	2810	2810	205
413	20240619	121500	152570075	2810	2810	2810	2810	0
414	20240619	121400	152570075	2810	2810	2810	2810	2
415	20240619	121300	152564455	2810	2810	2810	2810	0
416	20240619	121200	152564455	2810	2810	2810	2810	0
417	20240619	121100	152564455	2810	2810	2810	2810	0
418	20240619	121000	152564455	2810	2810	2810	2810	0
419	20240619	120900	152564455	2810	2810	2810	2810	0
420	20240619	120800	152564455	2810	2810	2810	2810	0
421	20240619	120700	152564455	2810	2810	2810	2810	0
422	20240619	120600	152564455	2810	2800	2810	2800	2355
423	20240619	120500	145966905	2810	2810	2810	2810	0
424	20240619	120400	145966905	2810	2810	2810	2810	6
425	20240619	120300	145950045	2800	2800	2800	2800	0
426	20240619	120200	145950045	2800	2810	2810	2800	10749
427	20240619	120100	115852405	2820	2820	2820	2820	0
428	20240619	120000	115852405	2820	2820	2820	2820	0
429	20240619	115900	115852405	2820	2815	2820	2810	71
430	20240619	115800	115652710	2820	2820	2820	2820	74
431	20240619	115700	115444030	2820	2820	2820	2820	0
432	20240619	115600	115444030	2820	2820	2820	2820	0
433	20240619	115500	115444030	2820	2820	2820	2820	0
434	20240619	115400	115444030	2820	2820	2820	2820	0
435	20240619	115300	115444030	2820	2820	2820	2820	100
436	20240619	115200	115162030	2820	2820	2820	2820	671
437	20240619	115100	113269810	2820	2805	2820	2805	195
438	20240619	115000	112722820	2820	2820	2820	2820	0
439	20240619	114900	112722820	2820	2820	2820	2820	0
440	20240619	114800	112722820	2820	2820	2820	2820	0
441	20240619	114700	112722820	2820	2820	2820	2820	0
442	20240619	114600	112722820	2820	2810	2820	2810	11
443	20240619	114500	112691850	2825	2825	2825	2825	0
444	20240619	114400	112691850	2825	2825	2825	2825	0
445	20240619	114300	112691850	2825	2825	2825	2825	0
446	20240619	114200	112691850	2825	2825	2825	2825	0
447	20240619	114100	112691850	2825	2825	2825	2825	0
448	20240619	114000	112691850	2825	2825	2825	2825	0
449	20240619	113900	112691850	2825	2805	2825	2805	339
450	20240619	113800	111740895	2825	2825	2825	2825	0
451	20240619	113700	111740895	2825	2825	2825	2825	0
452	20240619	113600	111740895	2825	2825	2825	2825	0
453	20240619	113500	111740895	2825	2825	2825	2825	0
454	20240619	113400	111740895	2825	2825	2825	2825	0
455	20240619	113300	111740895	2825	2820	2825	2820	4
456	20240619	113200	111729610	2825	2805	2825	2805	3004
457	20240619	113100	103303310	2825	2805	2825	2805	2501
458	20240619	113000	96287985	2805	2805	2805	2805	175
459	20240619	112900	95797110	2805	2815	2815	2805	194
460	20240619	112800	95252595	2825	2825	2825	2825	1150
461	20240619	112700	92003845	2820	2820	2820	2820	1
462	20240619	112600	92001025	2825	2825	2825	2825	3
463	20240619	112500	91992550	2825	2825	2825	2825	1
464	20240619	112400	91989725	2820	2820	2820	2820	100
465	20240619	112300	91707725	2825	2825	2825	2825	0
466	20240619	112200	91707725	2825	2820	2825	2820	263
467	20240619	112100	90966025	2820	2820	2820	2820	0
468	20240619	112000	90966025	2820	2820	2820	2820	30
469	20240619	111900	90881425	2825	2825	2825	2825	0
470	20240619	111800	90881425	2825	2825	2825	2825	0
471	20240619	111700	90881425	2825	2825	2825	2825	0
472	20240619	111600	90881425	2825	2825	2825	2825	0
473	20240619	111500	90881425	2825	2825	2825	2825	0
474	20240619	111400	90881425	2825	2825	2825	2825	0
475	20240619	111300	90881425	2825	2825	2825	2825	0
476	20240619	111200	90881425	2825	2825	2825	2825	2
477	20240619	111100	90875775	2820	2820	2820	2820	1
478	20240619	111000	90872955	2820	2820	2820	2820	1
479	20240619	110900	90870135	2825	2825	2825	2825	0
480	20240619	110800	90870135	2825	2805	2825	2805	1001
481	20240619	110700	88062310	2825	2805	2825	2805	199
482	20240619	110600	87504095	2825	2825	2825	2825	0
483	20240619	110500	87504095	2825	2825	2825	2825	0
484	20240619	110400	87504095	2825	2825	2825	2825	0
485	20240619	110300	87504095	2825	2825	2825	2825	24
486	20240619	110200	87436295	2825	2810	2825	2805	743
487	20240619	110100	85350445	2815	2815	2815	2815	0
488	20240619	110000	85350445	2815	2815	2815	2815	0
489	20240619	105900	85350445	2815	2815	2815	2815	65
490	20240619	105800	85167470	2830	2830	2830	2830	0
491	20240619	105700	85167470	2830	2830	2830	2830	0
492	20240619	105600	85167470	2830	2830	2830	2830	0
493	20240619	105500	85167470	2830	2830	2830	2830	0
494	20240619	105400	85167470	2830	2830	2830	2830	0
495	20240619	105300	85167470	2830	2830	2830	2830	0
496	20240619	105200	85167470	2830	2830	2830	2830	0
497	20240619	105100	85167470	2830	2830	2830	2830	0
498	20240619	105000	85167470	2830	2830	2830	2830	0
499	20240619	104900	85167470	2830	2830	2830	2830	0
500	20240619	104800	85167470	2830	2830	2830	2830	0
501	20240619	104700	85167470	2830	2830	2830	2830	1
502	20240619	104600	85164640	2820	2820	2820	2820	175
503	20240619	104500	84671140	2830	2830	2830	2830	1
504	20240619	104400	84668310	2830	2830	2830	2830	0
505	20240619	104300	84668310	2830	2830	2830	2830	0
506	20240619	104200	84668310	2830	2830	2830	2830	0
507	20240619	104100	84668310	2830	2825	2830	2825	32
508	20240619	104000	84577900	2830	2830	2830	2825	62
509	20240619	103900	84402590	2830	2830	2830	2830	30
510	20240619	103800	84317690	2830	2830	2830	2830	0
511	20240619	103700	84317690	2830	2830	2830	2830	8
512	20240619	103600	84295050	2830	2830	2830	2830	0
513	20240619	103500	84295050	2830	2830	2830	2830	23
514	20240619	103400	84229960	2810	2810	2810	2810	2
515	20240619	103300	84224340	2830	2830	2830	2830	0
516	20240619	103200	84224340	2830	2820	2830	2820	623
517	20240619	103100	82467430	2820	2820	2820	2820	156
518	20240619	103000	82027510	2820	2820	2820	2820	43
519	20240619	102900	81906250	2820	2805	2820	2800	2083
520	20240619	102800	76065075	2810	2840	2840	2810	6048
521	20240619	102700	59056905	2845	2845	2845	2845	0
522	20240619	102600	59056905	2845	2845	2845	2845	3
523	20240619	102500	59048370	2845	2845	2845	2845	0
524	20240619	102400	59048370	2845	2845	2845	2845	0
525	20240619	102300	59048370	2845	2845	2845	2845	0
526	20240619	102200	59048370	2845	2845	2845	2840	163
527	20240619	102100	58585435	2840	2840	2845	2840	79
528	20240619	102000	58361070	2840	2845	2845	2840	305
529	20240619	101900	57493370	2845	2845	2845	2845	2
530	20240619	101800	57487680	2845	2845	2845	2845	0
531	20240619	101700	57487680	2845	2845	2845	2845	0
532	20240619	101600	57487680	2845	2845	2845	2845	0
533	20240619	101500	57487680	2845	2845	2845	2845	0
534	20240619	101400	57487680	2845	2845	2845	2845	0
535	20240619	101300	57487680	2845	2845	2845	2845	0
536	20240619	101200	57487680	2845	2845	2845	2845	20
537	20240619	101100	57430780	2825	2825	2825	2825	0
538	20240619	101000	57430780	2825	2825	2825	2825	0
539	20240619	100900	57430780	2825	2840	2840	2825	452
540	20240619	100800	56148695	2840	2840	2840	2840	1554
541	20240619	100700	51735335	2840	2840	2840	2840	0
542	20240619	100600	51735335	2840	2840	2840	2840	158
543	20240619	100500	51286615	2840	2840	2840	2840	0
544	20240619	100400	51286615	2840	2840	2840	2840	0
545	20240619	100300	51286615	2840	2840	2840	2840	1
546	20240619	100200	51283775	2840	2840	2840	2840	1
547	20240619	100100	51280935	2840	2840	2840	2840	0
548	20240619	100000	51280935	2840	2840	2840	2840	26
549	20240619	095900	51207095	2840	2840	2840	2840	2
550	20240619	095800	51201415	2840	2840	2840	2840	0
551	20240619	095700	51201415	2840	2840	2840	2840	3
552	20240619	095600	51192895	2840	2840	2840	2840	0
553	20240619	095500	51192895	2840	2840	2840	2840	7
554	20240619	095400	51173015	2840	2835	2840	2835	36
555	20240619	095300	51070950	2835	2835	2835	2835	0
556	20240619	095200	51070950	2835	2835	2835	2835	0
557	20240619	095100	51070950	2835	2835	2835	2835	0
558	20240619	095000	51070950	2835	2835	2835	2835	0
559	20240619	094900	51070950	2835	2835	2835	2835	0
560	20240619	094800	51070950	2835	2835	2835	2835	1
561	20240619	094700	51068115	2820	2820	2820	2820	0
562	20240619	094600	51068115	2820	2820	2820	2820	0
563	20240619	094500	51068115	2820	2820	2820	2820	200
564	20240619	094400	50504115	2820	2820	2820	2820	0
565	20240619	094300	50504115	2820	2820	2820	2820	1
566	20240619	094200	50501295	2840	2840	2840	2840	0
567	20240619	094100	50501295	2840	2840	2840	2840	0
568	20240619	094000	50501295	2840	2840	2840	2840	0
569	20240619	093900	50501295	2840	2840	2840	2840	0
570	20240619	093800	50501295	2840	2840	2840	2840	0
571	20240619	093700	50501295	2840	2840	2840	2840	0
572	20240619	093600	50501295	2840	2840	2840	2840	0
573	20240619	093500	50501295	2840	2840	2840	2840	0
574	20240619	093400	50501295	2840	2840	2840	2840	0
575	20240619	093300	50501295	2840	2840	2840	2840	1000
576	20240619	093200	47661295	2840	2840	2840	2840	0
577	20240619	093100	47661295	2840	2840	2840	2840	6
578	20240619	093000	47644255	2840	2825	2840	2815	2911
579	20240619	092900	39448340	2840	2840	2840	2840	0
580	20240619	092800	39448340	2840	2840	2840	2840	2
581	20240619	092700	39442660	2840	2840	2840	2840	0
582	20240619	092600	39442660	2840	2840	2840	2840	0
583	20240619	092500	39442660	2840	2840	2840	2840	0
584	20240619	092400	39442660	2840	2840	2840	2840	5
585	20240619	092300	39428460	2825	2825	2825	2825	0
586	20240619	092200	39428460	2825	2825	2825	2825	40
587	20240619	092100	39315460	2840	2840	2840	2840	0
588	20240619	092000	39315460	2840	2840	2840	2840	1
589	20240619	091900	39312620	2840	2840	2840	2840	15
590	20240619	091800	39270020	2820	2820	2820	2820	0
591	20240619	091700	39270020	2820	2830	2830	2820	15
592	20240619	091600	39227660	2845	2830	2845	2830	6
593	20240619	091500	39210665	2840	2840	2840	2840	446
594	20240619	091400	37944025	2840	2840	2840	2840	18
595	20240619	091300	37892905	2845	2845	2845	2845	0
596	20240619	091200	37892905	2845	2845	2845	2845	0
597	20240619	091100	37892905	2845	2845	2845	2845	0
598	20240619	091000	37892905	2845	2845	2845	2845	0
599	20240619	090900	37892905	2845	2820	2845	2820	1618
600	20240619	090800	33330120	2845	2845	2845	2845	0
601	20240619	090700	33330120	2845	2845	2845	2845	0
602	20240619	090600	33330120	2845	2830	2845	2830	231
603	20240619	090500	32676225	2830	2830	2845	2830	60
604	20240619	090400	32505705	2830	2820	2830	2820	14
605	20240619	090300	32466095	2830	2830	2830	2830	0
606	20240619	090200	32466095	2830	2830	2830	2830	0
607	20240619	090100	32466095	2830	2830	2830	2830	0
608	20240619	090000	32466095	2830	2800	2850	2800	11579