KissMeData/024850/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	190800	426098325	3000	3000	3000	3000	695
3	20240619	190700	426098325	3000	3000	3000	3000	0
4	20240619	190600	426098325	3000	3000	3000	3000	0
5	20240619	190500	426098325	3000	3000	3000	3000	0
6	20240619	190400	426098325	3000	3000	3000	3000	0
7	20240619	190300	426098325	3000	3000	3000	3000	0
8	20240619	190200	426098325	3000	3000	3000	3000	0
9	20240619	190100	426098325	3000	3000	3000	3000	0
10	20240619	190000	426098325	3000	3000	3000	3000	0
11	20240619	185900	426098325	3000	3000	3000	3000	0
12	20240619	185800	426098325	3000	3000	3000	3000	0
13	20240619	185700	426098325	3000	3000	3000	3000	0
14	20240619	185600	426098325	3000	3000	3000	3000	0
15	20240619	185500	426098325	3000	3000	3000	3000	0
16	20240619	185400	426098325	3000	3000	3000	3000	0
17	20240619	185300	426098325	3000	3000	3000	3000	0
18	20240619	185200	426098325	3000	3000	3000	3000	0
19	20240619	185100	426098325	3000	3000	3000	3000	0
20	20240619	185000	426098325	3000	3000	3000	3000	0
21	20240619	184900	426098325	3000	3000	3000	3000	0
22	20240619	184800	426098325	3000	3000	3000	3000	0
23	20240619	184700	426098325	3000	3000	3000	3000	0
24	20240619	184600	426098325	3000	3000	3000	3000	0
25	20240619	184500	426098325	3000	3000	3000	3000	0
26	20240619	184400	426098325	3000	3000	3000	3000	0
27	20240619	184300	426098325	3000	3000	3000	3000	0
28	20240619	184200	426098325	3000	3000	3000	3000	0
29	20240619	184100	426098325	3000	3000	3000	3000	0
30	20240619	184000	426098325	3000	3000	3000	3000	0
31	20240619	183900	426098325	3000	3000	3000	3000	0
32	20240619	183800	426098325	3000	3000	3000	3000	695
33	20240619	183700	426098325	3000	3000	3000	3000	0
34	20240619	183600	426098325	3000	3000	3000	3000	0
35	20240619	183500	426098325	3000	3000	3000	3000	0
36	20240619	183400	426098325	3000	3000	3000	3000	0
37	20240619	183300	426098325	3000	3000	3000	3000	0
38	20240619	183200	426098325	3000	3000	3000	3000	0
39	20240619	183100	426098325	3000	3000	3000	3000	0
40	20240619	183000	426098325	3000	3000	3000	3000	0
41	20240619	182900	426098325	3000	3000	3000	3000	0
42	20240619	182800	426098325	3000	3000	3000	3000	0
43	20240619	182700	426098325	3000	3000	3000	3000	0
44	20240619	182600	426098325	3000	3000	3000	3000	0
45	20240619	182500	426098325	3000	3000	3000	3000	0
46	20240619	182400	426098325	3000	3000	3000	3000	0
47	20240619	182300	426098325	3000	3000	3000	3000	0
48	20240619	182200	426098325	3000	3000	3000	3000	0
49	20240619	182100	426098325	3000	3000	3000	3000	0
50	20240619	182000	426098325	3000	3000	3000	3000	0
51	20240619	181900	426098325	3000	3000	3000	3000	0
52	20240619	181800	426098325	3000	3000	3000	3000	0
53	20240619	181700	426098325	3000	3000	3000	3000	0
54	20240619	181600	426098325	3000	3000	3000	3000	0
55	20240619	181500	426098325	3000	3000	3000	3000	0
56	20240619	181400	426098325	3000	3000	3000	3000	0
57	20240619	181300	426098325	3000	3000	3000	3000	0
58	20240619	181200	426098325	3000	3000	3000	3000	0
59	20240619	181100	426098325	3000	3000	3000	3000	0
60	20240619	181000	426098325	3000	3000	3000	3000	0
61	20240619	180900	426098325	3000	3000	3000	3000	0
62	20240619	180800	426098325	3000	3000	3000	3000	695
63	20240619	180700	426098325	3000	3000	3000	3000	0
64	20240619	180600	426098325	3000	3000	3000	3000	0
65	20240619	180500	426098325	3000	3000	3000	3000	0
66	20240619	180400	426098325	3000	3000	3000	3000	0
67	20240619	180300	426098325	3000	3000	3000	3000	0
68	20240619	180200	426098325	3000	3000	3000	3000	0
69	20240619	180100	426098325	3000	3000	3000	3000	0
70	20240619	180000	426098325	3000	3000	3000	3000	0
71	20240619	175900	426098325	3000	3000	3000	3000	0
72	20240619	175800	426098325	3000	3000	3000	3000	0
73	20240619	175700	426098325	3000	3000	3000	3000	0
74	20240619	175600	426098325	3000	3000	3000	3000	0
75	20240619	175500	426098325	3000	3000	3000	3000	0
76	20240619	175400	426098325	3000	3000	3000	3000	0
77	20240619	175300	426098325	3000	3000	3000	3000	0
78	20240619	175200	426098325	3000	3000	3000	3000	0
79	20240619	175100	426098325	3000	3000	3000	3000	0
80	20240619	175000	426098325	3000	3000	3000	3000	0
81	20240619	174900	426098325	3000	3000	3000	3000	0
82	20240619	174800	426098325	3000	3000	3000	3000	0
83	20240619	174700	426098325	3000	3000	3000	3000	0
84	20240619	174600	426098325	3000	3000	3000	3000	0
85	20240619	174500	426098325	3000	3000	3000	3000	0
86	20240619	174400	426098325	3000	3000	3000	3000	0
87	20240619	174300	426098325	3000	3000	3000	3000	0
88	20240619	174200	426098325	3000	3000	3000	3000	0
89	20240619	174100	426098325	3000	3000	3000	3000	0
90	20240619	174000	426098325	3000	3000	3000	3000	0
91	20240619	173900	426098325	3000	3000	3000	3000	0
92	20240619	173800	426098325	3000	3000	3000	3000	695
93	20240619	173700	426098325	3000	3000	3000	3000	0
94	20240619	173600	426098325	3000	3000	3000	3000	0
95	20240619	173500	426098325	3000	3000	3000	3000	0
96	20240619	173400	426098325	3000	3000	3000	3000	0
97	20240619	173300	426098325	3000	3000	3000	3000	0
98	20240619	173200	426098325	3000	3000	3000	3000	0
99	20240619	173100	426098325	3000	3000	3000	3000	0
100	20240619	173000	426098325	3000	3000	3000	3000	0
101	20240619	172900	426098325	3000	3000	3000	3000	0
102	20240619	172800	426098325	3000	3000	3000	3000	0
103	20240619	172700	426098325	3000	3000	3000	3000	0
104	20240619	172600	426098325	3000	3000	3000	3000	0
105	20240619	172500	426098325	3000	3000	3000	3000	0
106	20240619	172400	426098325	3000	3000	3000	3000	0
107	20240619	172300	426098325	3000	3000	3000	3000	0
108	20240619	172200	426098325	3000	3000	3000	3000	0
109	20240619	172100	426098325	3000	3000	3000	3000	0
110	20240619	172000	426098325	3000	3000	3000	3000	0
111	20240619	171900	426098325	3000	3000	3000	3000	0
112	20240619	171800	426098325	3000	3000	3000	3000	0
113	20240619	171700	426098325	3000	3000	3000	3000	0
114	20240619	171600	426098325	3000	3000	3000	3000	0
115	20240619	171500	426098325	3000	3000	3000	3000	0
116	20240619	171400	426098325	3000	3000	3000	3000	0
117	20240619	171300	426098325	3000	3000	3000	3000	0
118	20240619	171200	426098325	3000	3000	3000	3000	0
119	20240619	171100	426098325	3000	3000	3000	3000	0
120	20240619	171000	426098325	3000	3000	3000	3000	0
121	20240619	170900	426098325	3000	3000	3000	3000	0
122	20240619	170800	426098325	3000	3000	3000	3000	695
123	20240619	170700	426098325	3000	3000	3000	3000	0
124	20240619	170600	426098325	3000	3000	3000	3000	0
125	20240619	170500	426098325	3000	3000	3000	3000	0
126	20240619	170400	426098325	3000	3000	3000	3000	0
127	20240619	170300	426098325	3000	3000	3000	3000	0
128	20240619	170200	426098325	3000	3000	3000	3000	0
129	20240619	170100	426098325	3000	3000	3000	3000	0
130	20240619	170000	426098325	3000	3000	3000	3000	0
131	20240619	165900	426098325	3000	3000	3000	3000	0
132	20240619	165800	426098325	3000	3000	3000	3000	0
133	20240619	165700	426098325	3000	3000	3000	3000	0
134	20240619	165600	426098325	3000	3000	3000	3000	0
135	20240619	165500	426098325	3000	3000	3000	3000	0
136	20240619	165400	426098325	3000	3000	3000	3000	0
137	20240619	165300	426098325	3000	3000	3000	3000	0
138	20240619	165200	426098325	3000	3000	3000	3000	0
139	20240619	165100	426098325	3000	3000	3000	3000	0
140	20240619	165000	426098325	3000	3000	3000	3000	0
141	20240619	164900	426098325	3000	3000	3000	3000	0
142	20240619	164800	426098325	3000	3000	3000	3000	0
143	20240619	164700	426098325	3000	3000	3000	3000	0
144	20240619	164600	426098325	3000	3000	3000	3000	0
145	20240619	164500	426098325	3000	3000	3000	3000	0
146	20240619	164400	426098325	3000	3000	3000	3000	0
147	20240619	164300	426098325	3000	3000	3000	3000	0
148	20240619	164200	426098325	3000	3000	3000	3000	0
149	20240619	164100	426098325	3000	3000	3000	3000	0
150	20240619	164000	426098325	3000	3000	3000	3000	0
151	20240619	163900	426098325	3000	3000	3000	3000	0
152	20240619	163800	426098325	3000	3000	3000	3000	695
153	20240619	163700	426098325	3000	3000	3000	3000	0
154	20240619	163600	426098325	3000	3000	3000	3000	0
155	20240619	163500	426098325	3000	3000	3000	3000	0
156	20240619	163400	426098325	3000	3000	3000	3000	0
157	20240619	163300	426098325	3000	3000	3000	3000	0
158	20240619	163200	426098325	3000	3000	3000	3000	0
159	20240619	163100	426098325	3000	3000	3000	3000	0
160	20240619	163000	426098325	3000	3000	3000	3000	0
161	20240619	162900	426098325	3000	3000	3000	3000	0
162	20240619	162800	426098325	3000	3000	3000	3000	0
163	20240619	162700	426098325	3000	3000	3000	3000	0
164	20240619	162600	426098325	3000	3000	3000	3000	0
165	20240619	162500	426098325	3000	3000	3000	3000	0
166	20240619	162400	426098325	3000	3000	3000	3000	0
167	20240619	162300	426098325	3000	3000	3000	3000	0
168	20240619	162200	426098325	3000	3000	3000	3000	0
169	20240619	162100	426098325	3000	3000	3000	3000	0
170	20240619	162000	426098325	3000	3000	3000	3000	0
171	20240619	161900	426098325	3000	3000	3000	3000	0
172	20240619	161800	426098325	3000	3000	3000	3000	0
173	20240619	161700	426098325	3000	3000	3000	3000	0
174	20240619	161600	426098325	3000	3000	3000	3000	0
175	20240619	161500	426098325	3000	3000	3000	3000	0
176	20240619	161400	426098325	3000	3000	3000	3000	0
177	20240619	161300	426098325	3000	3000	3000	3000	0
178	20240619	161200	426098325	3000	3000	3000	3000	0
179	20240619	161100	426098325	3000	3000	3000	3000	0
180	20240619	161000	426098325	3000	3000	3000	3000	0
181	20240619	160900	426098325	3000	3000	3000	3000	0
182	20240619	160800	426098325	3000	3000	3000	3000	695
183	20240619	160700	426098325	3000	3000	3000	3000	0
184	20240619	160600	426098325	3000	3000	3000	3000	0
185	20240619	160500	426098325	3000	3000	3000	3000	0
186	20240619	160400	426098325	3000	3000	3000	3000	0
187	20240619	160300	426098325	3000	3000	3000	3000	0
188	20240619	160200	426098325	3000	3000	3000	3000	0
189	20240619	160100	426098325	3000	3000	3000	3000	0
190	20240619	160000	426098325	3000	3000	3000	3000	0
191	20240619	155900	426098325	3000	3000	3000	3000	0
192	20240619	155800	426098325	3000	3000	3000	3000	0
193	20240619	155700	426098325	3000	3000	3000	3000	0
194	20240619	155600	426098325	3000	3000	3000	3000	0
195	20240619	155500	426098325	3000	3000	3000	3000	0
196	20240619	155400	426098325	3000	3000	3000	3000	0
197	20240619	155300	426098325	3000	3000	3000	3000	0
198	20240619	155200	426098325	3000	3000	3000	3000	0
199	20240619	155100	426098325	3000	3000	3000	3000	0
200	20240619	155000	426098325	3000	3000	3000	3000	0
201	20240619	154900	426098325	3000	3000	3000	3000	0
202	20240619	154800	426098325	3000	3000	3000	3000	0
203	20240619	154700	426098325	3000	3000	3000	3000	0
204	20240619	154600	426098325	3000	3000	3000	3000	0
205	20240619	154500	426098325	3000	3000	3000	3000	0
206	20240619	154400	426098325	3000	3000	3000	3000	0
207	20240619	154300	426098325	3000	3000	3000	3000	0
208	20240619	154200	426098325	3000	3000	3000	3000	0
209	20240619	154100	426098325	3000	3000	3000	3000	0
210	20240619	154000	426098325	3000	3000	3000	3000	0
211	20240619	153900	426098325	3000	3000	3000	3000	0
212	20240619	153800	426098325	3000	3000	3000	3000	695
213	20240619	153700	426098325	3000	3000	3000	3000	0
214	20240619	153600	426098325	3000	3000	3000	3000	0
215	20240619	153500	426098325	3000	3000	3000	3000	0
216	20240619	153400	426098325	3000	3000	3000	3000	0
217	20240619	153300	426098325	3000	3000	3000	3000	0
218	20240619	153200	426098325	3000	3000	3000	3000	0
219	20240619	153100	426098325	3000	3000	3000	3000	0
220	20240619	153000	426098325	3000	3000	3000	3000	695
221	20240619	152900	424013325	3010	3010	3010	3010	0
222	20240619	152800	424013325	3010	3010	3010	3010	0
223	20240619	152700	424013325	3010	3010	3010	3010	0
224	20240619	152600	424013325	3010	3010	3010	3010	0
225	20240619	152500	424013325	3010	3010	3010	3010	0
226	20240619	152400	424013325	3010	3010	3010	3010	0
227	20240619	152300	424013325	3010	3010	3010	3010	0
228	20240619	152200	424013325	3010	3010	3010	3010	0
229	20240619	152100	424013325	3010	3010	3010	3010	0
230	20240619	152000	424013325	3010	3010	3010	3010	0
231	20240619	151900	424013325	3010	3005	3010	3005	355
232	20240619	151800	422944900	3005	3005	3005	3005	96
233	20240619	151700	422656420	3005	3005	3005	3005	34
234	20240619	151600	422554250	3005	3005	3005	3005	2
235	20240619	151500	422548240	3005	3005	3005	3005	77
236	20240619	151400	422316855	3005	3000	3005	2995	940
237	20240619	151300	419497655	3000	3000	3000	3000	0
238	20240619	151200	419497655	3000	3000	3000	3000	0
239	20240619	151100	419497655	3000	3000	3000	3000	99
240	20240619	151000	419200655	3000	3000	3000	3000	927
241	20240619	150900	416419655	3000	3000	3000	3000	0
242	20240619	150800	416419655	3000	3000	3000	3000	0
243	20240619	150700	416419655	3000	3000	3000	3000	0
244	20240619	150600	416419655	3000	3000	3000	3000	1378
245	20240619	150500	412285655	3000	3000	3000	3000	1688
246	20240619	150400	407221655	3000	3000	3000	3000	1
247	20240619	150300	407218655	3000	3000	3000	3000	0
248	20240619	150200	407218655	3000	3000	3000	3000	10
249	20240619	150100	407188655	3000	3000	3000	3000	10
250	20240619	150000	407158655	3000	3000	3000	3000	7
251	20240619	145900	407137655	3000	3000	3000	3000	0
252	20240619	145800	407137655	3000	3000	3000	3000	10
253	20240619	145700	407107655	3000	3005	3005	3000	21
254	20240619	145600	407044650	3000	3000	3000	3000	373
255	20240619	145500	405925650	3000	3000	3000	3000	0
256	20240619	145400	405925650	3000	3000	3000	3000	20
257	20240619	145300	405865650	3000	3000	3000	3000	0
258	20240619	145200	405865650	3000	3000	3000	3000	0
259	20240619	145100	405865650	3000	3000	3000	3000	200
260	20240619	145000	405265650	3000	3000	3000	3000	0
261	20240619	144900	405265650	3000	3000	3000	3000	0
262	20240619	144800	405265650	3000	3000	3000	3000	0
263	20240619	144700	405265650	3000	3000	3000	3000	0
264	20240619	144600	405265650	3000	3000	3000	3000	0
265	20240619	144500	405265650	3000	3000	3000	3000	0
266	20240619	144400	405265650	3000	3000	3000	3000	0
267	20240619	144300	405265650	3000	3000	3000	3000	0
268	20240619	144200	405265650	3000	3000	3000	3000	0
269	20240619	144100	405265650	3000	3000	3000	3000	15
270	20240619	144000	405220650	3000	3000	3000	3000	0
271	20240619	143900	405220650	3000	3000	3000	3000	0
272	20240619	143800	405220650	3000	3000	3000	3000	200
273	20240619	143700	404620650	3000	3000	3000	3000	500
274	20240619	143600	403120650	3005	3005	3005	3005	6
275	20240619	143500	403102620	3010	3010	3010	3010	0
276	20240619	143400	403102620	3010	3005	3010	3005	361
277	20240619	143300	402017810	3005	3005	3005	3005	329
278	20240619	143200	401029165	3000	3005	3005	3000	24
279	20240619	143100	400957060	3005	3005	3005	3005	815
280	20240619	143000	398507985	3000	2995	3000	2995	652
281	20240619	142900	396552800	3000	3000	3000	3000	0
282	20240619	142800	396552800	3000	3000	3000	3000	0
283	20240619	142700	396552800	3000	3000	3000	3000	3
284	20240619	142600	396543800	3000	3000	3000	3000	0
285	20240619	142500	396543800	3000	3000	3000	3000	1
286	20240619	142400	396540800	2995	2995	2995	2995	0
287	20240619	142300	396540800	2995	2995	2995	2995	0
288	20240619	142200	396540800	2995	2995	2995	2995	0
289	20240619	142100	396540800	2995	2995	2995	2995	100
290	20240619	142000	396241300	2995	2995	2995	2995	1
291	20240619	141900	396238305	3000	3000	3000	3000	1
292	20240619	141800	396235305	3000	3000	3000	3000	0
293	20240619	141700	396235305	3000	3000	3000	3000	0
294	20240619	141600	396235305	3000	3000	3000	3000	0
295	20240619	141500	396235305	3000	3000	3000	3000	0
296	20240619	141400	396235305	3000	3000	3000	3000	1
297	20240619	141300	396232305	3000	3000	3000	3000	2
298	20240619	141200	396226305	2995	2995	2995	2995	0
299	20240619	141100	396226305	2995	2995	2995	2995	0
300	20240619	141000	396226305	2995	2995	2995	2995	0
301	20240619	140900	396226305	2995	2995	2995	2995	1
302	20240619	140800	396223310	2995	3000	3000	2995	403
303	20240619	140700	395014420	3000	3000	3000	3000	50
304	20240619	140600	394864420	3000	3000	3000	3000	0
305	20240619	140500	394864420	3000	3000	3000	3000	0
306	20240619	140400	394864420	3000	3000	3000	3000	0
307	20240619	140300	394864420	3000	3000	3000	3000	0
308	20240619	140200	394864420	3000	3000	3000	3000	4
309	20240619	140100	394852420	3000	3000	3000	3000	200
310	20240619	140000	394252420	3000	3000	3000	3000	0
311	20240619	135900	394252420	3000	3000	3000	3000	0
312	20240619	135800	394252420	3000	3000	3000	3000	0
313	20240619	135700	394252420	3000	3000	3000	3000	0
314	20240619	135600	394252420	3000	3000	3000	3000	0
315	20240619	135500	394252420	3000	3000	3000	3000	0
316	20240619	135400	394252420	3000	3000	3000	3000	1
317	20240619	135300	394249420	2990	2990	2990	2990	0
318	20240619	135200	394249420	2990	2990	2990	2990	0
319	20240619	135100	394249420	2990	2990	2990	2990	0
320	20240619	135000	394249420	2990	2990	2990	2990	0
321	20240619	134900	394249420	2990	2990	2990	2990	0
322	20240619	134800	394249420	2990	2995	2995	2990	200
323	20240619	134700	393651150	3000	3000	3000	3000	22
324	20240619	134600	393585150	2995	2995	2995	2995	0
325	20240619	134500	393585150	2995	2995	2995	2995	1
326	20240619	134400	393582155	2995	2995	2995	2995	7
327	20240619	134300	393561190	3000	3000	3000	3000	4
328	20240619	134200	393549190	3000	3000	3000	3000	7
329	20240619	134100	393528190	3000	3000	3000	3000	0
330	20240619	134000	393528190	3000	3000	3000	3000	0
331	20240619	133900	393528190	3000	3000	3000	3000	0
332	20240619	133800	393528190	3000	3000	3000	3000	0
333	20240619	133700	393528190	3000	3000	3000	3000	0
334	20240619	133600	393528190	3000	3000	3000	3000	2
335	20240619	133500	393522190	3000	3000	3000	3000	4
336	20240619	133400	393510190	3005	3005	3005	3005	0
337	20240619	133300	393510190	3005	3005	3005	3005	0
338	20240619	133200	393510190	3005	3005	3005	3005	19
339	20240619	133100	393453095	3005	3005	3005	3005	18
340	20240619	133000	393399005	3000	3000	3000	3000	666
341	20240619	132900	391401005	3000	3000	3000	3000	150
342	20240619	132800	390951005	2990	2990	2990	2990	0
343	20240619	132700	390951005	2990	3000	3000	2990	625
344	20240619	132600	389076015	3000	3000	3000	3000	0
345	20240619	132500	389076015	3000	3000	3000	3000	0
346	20240619	132400	389076015	3000	3000	3000	3000	0
347	20240619	132300	389076015	3000	3000	3000	3000	1
348	20240619	132200	389073015	3000	3000	3000	3000	0
349	20240619	132100	389073015	3000	3000	3000	3000	0
350	20240619	132000	389073015	3000	3000	3000	3000	50
351	20240619	131900	388923015	3000	3000	3000	3000	100
352	20240619	131800	388623015	3000	3000	3000	3000	0
353	20240619	131700	388623015	3000	3000	3000	3000	0
354	20240619	131600	388623015	3000	3000	3000	3000	0
355	20240619	131500	388623015	3000	3000	3000	2985	296
356	20240619	131400	387735345	3000	3000	3000	3000	0
357	20240619	131300	387735345	3000	3000	3000	3000	0
358	20240619	131200	387735345	3000	2990	3000	2990	2071
359	20240619	131100	381522355	2990	2990	2990	2990	0
360	20240619	131000	381522355	2990	2990	2990	2990	1
361	20240619	130900	381519365	2995	2995	2995	2995	0
362	20240619	130800	381519365	2995	2995	2995	2995	0
363	20240619	130700	381519365	2995	2995	2995	2995	18
364	20240619	130600	381465455	2975	2980	2980	2975	22
365	20240619	130500	381399950	2995	2985	2995	2985	1001
366	20240619	130400	378408785	2985	2980	2985	2980	3136
367	20240619	130300	369048625	2980	2980	2980	2980	3
368	20240619	130200	369039685	2980	2980	2980	2980	51
369	20240619	130100	368887705	2980	2980	2980	2980	0
370	20240619	130000	368887705	2980	2980	2980	2980	10
371	20240619	125900	368857905	2985	2985	2985	2985	0
372	20240619	125800	368857905	2985	2985	2985	2985	18
373	20240619	125700	368804175	2985	2985	2985	2985	0
374	20240619	125600	368804175	2985	2985	2985	2985	0
375	20240619	125500	368804175	2985	2985	2985	2985	0
376	20240619	125400	368804175	2985	2985	2985	2985	2
377	20240619	125300	368798205	2985	2985	2985	2985	0
378	20240619	125200	368798205	2985	2975	2985	2975	601
379	20240619	125100	367010220	2975	2985	2985	2975	345
380	20240619	125000	365980495	2985	2985	2985	2985	13
381	20240619	124900	365941690	2985	2980	2985	2980	51
382	20240619	124800	365789605	2980	2980	2980	2980	10
383	20240619	124700	365759805	2980	2980	2980	2980	10
384	20240619	124600	365730005	2980	2980	2980	2980	0
385	20240619	124500	365730005	2980	2980	2980	2980	14
386	20240619	124400	365688285	2980	2985	2985	2980	30
387	20240619	124300	365598835	2985	2985	2985	2975	206
388	20240619	124200	364983975	2985	2985	2985	2985	2
389	20240619	124100	364978005	2975	2975	2975	2975	0
390	20240619	124000	364978005	2975	2975	2975	2975	1662
391	20240619	123900	360033555	2985	2980	2985	2980	101
392	20240619	123800	359732570	2980	2980	2980	2980	19
393	20240619	123700	359675950	2980	2980	2980	2980	381
394	20240619	123600	358540570	2980	2985	2985	2980	157
395	20240619	123500	358072035	2985	2975	2985	2975	2056
396	20240619	123400	351955425	2985	2985	2985	2985	1
397	20240619	123300	351952440	2975	2975	2975	2975	87
398	20240619	123200	351693615	2985	2985	2985	2985	0
399	20240619	123100	351693615	2985	2985	2985	2985	0
400	20240619	123000	351693615	2985	2985	2985	2985	9
401	20240619	122900	351666750	2985	2985	2985	2985	35
402	20240619	122800	351562275	2975	2975	2975	2975	0
403	20240619	122700	351562275	2975	2975	2985	2975	701
404	20240619	122600	349469920	2985	2985	2985	2985	5
405	20240619	122500	349454995	2975	2975	2975	2975	101
406	20240619	122400	349154520	2975	2975	2975	2975	0
407	20240619	122300	349154520	2975	2975	2975	2975	0
408	20240619	122200	349154520	2975	2980	2980	2975	1128
409	20240619	122100	345793720	2985	2985	2985	2985	1
410	20240619	122000	345790735	2975	2975	2975	2975	0
411	20240619	121900	345790735	2975	2975	2975	2975	300
412	20240619	121800	344898235	2985	2985	2985	2985	1
413	20240619	121700	344895250	2985	2985	2985	2985	0
414	20240619	121600	344895250	2985	2975	2985	2975	20
415	20240619	121500	344835740	2975	2975	2975	2975	540
416	20240619	121400	343229240	2975	2975	2975	2975	0
417	20240619	121300	343229240	2975	2975	2975	2975	0
418	20240619	121200	343229240	2975	2985	2985	2975	172
419	20240619	121100	342717480	2980	2980	2980	2980	10
420	20240619	121000	342687680	2980	2980	2980	2980	1
421	20240619	120900	342684700	2985	2980	2985	2980	1448
422	20240619	120800	338368310	2975	2975	2975	2975	0
423	20240619	120700	338368310	2975	2975	2975	2975	0
424	20240619	120600	338368310	2975	2975	2975	2975	258
425	20240619	120500	337600760	2975	2970	2980	2970	229
426	20240619	120400	336920115	2975	2975	2975	2975	66
427	20240619	120300	336723765	2975	2975	2975	2975	0
428	20240619	120200	336723765	2975	2975	2975	2975	10
429	20240619	120100	336694015	2975	2975	2975	2975	0
430	20240619	120000	336694015	2975	2975	2975	2975	0
431	20240619	115900	336694015	2975	2975	2975	2970	261
432	20240619	115800	335918800	2975	2975	2975	2975	10
433	20240619	115700	335889050	2975	2975	2975	2975	400
434	20240619	115600	334699050	2975	2975	2975	2975	1
435	20240619	115500	334696075	2975	2975	2975	2975	831
436	20240619	115400	332223850	2975	2975	2975	2975	509
437	20240619	115300	330709575	2970	2970	2975	2970	4114
438	20240619	115200	318490980	2975	2975	2975	2975	3863
439	20240619	115100	306998555	2975	2975	2975	2975	74
440	20240619	115000	306778405	2985	2985	2985	2985	15
441	20240619	114900	306733630	2975	2975	2975	2975	0
442	20240619	114800	306733630	2975	2975	2975	2975	100
443	20240619	114700	306436130	2980	2980	2980	2980	31
444	20240619	114600	306343750	2985	2985	2985	2985	16
445	20240619	114500	306295990	2985	2985	2985	2985	0
446	20240619	114400	306295990	2985	2985	2985	2985	98
447	20240619	114300	306003460	2985	2985	2985	2985	0
448	20240619	114200	306003460	2985	2985	2985	2985	0
449	20240619	114100	306003460	2985	2985	2985	2985	5
450	20240619	114000	305988535	2980	2980	2980	2980	1001
451	20240619	113900	303005555	2980	2980	2980	2980	0
452	20240619	113800	303005555	2980	2980	2980	2980	0
453	20240619	113700	303005555	2980	2985	2985	2980	40
454	20240619	113600	302886255	2980	2980	2980	2980	33
455	20240619	113500	302787915	2980	2975	2980	2975	50
456	20240619	113400	302639160	2975	2975	2975	2975	0
457	20240619	113300	302639160	2975	2975	2975	2975	836
458	20240619	113200	300152060	2980	2980	2980	2980	509
459	20240619	113100	298635240	2980	2980	2980	2980	170
460	20240619	113000	298128640	2980	2980	2980	2980	20
461	20240619	112900	298069040	2980	2980	2980	2980	1614
462	20240619	112800	293259320	2980	2980	2980	2980	996
463	20240619	112700	290291240	2980	2980	2980	2980	0
464	20240619	112600	290291240	2980	2980	2980	2980	0
465	20240619	112500	290291240	2980	2980	2980	2980	5
466	20240619	112400	290276340	2975	2975	2975	2975	0
467	20240619	112300	290276340	2975	2985	2985	2975	41
468	20240619	112200	290154175	2975	2980	2985	2975	151
469	20240619	112100	289704170	2980	2980	2980	2980	10
470	20240619	112000	289674370	2980	2990	2990	2980	10
471	20240619	111900	289644555	2990	2985	2990	2980	3655
472	20240619	111800	278751960	2985	2985	2985	2985	4259
473	20240619	111700	266038845	3000	3000	3000	3000	2
474	20240619	111600	266032845	2985	2985	2985	2985	551
475	20240619	111500	264388110	3000	3000	3000	3000	101
476	20240619	111400	264085110	3000	2990	3000	2990	645
477	20240619	111300	262153560	3000	3000	3000	3000	1
478	20240619	111200	262150560	2990	2990	2990	2990	4110
479	20240619	111100	249861660	3000	3000	3000	3000	0
480	20240619	111000	249861660	3000	3000	3000	3000	0
481	20240619	110900	249861660	3000	3000	3000	3000	18
482	20240619	110800	249807660	3000	3000	3000	3000	0
483	20240619	110700	249807660	3000	3000	3000	3000	0
484	20240619	110600	249807660	3000	3000	3000	3000	10
485	20240619	110500	249777660	3000	3000	3000	3000	0
486	20240619	110400	249777660	3000	3000	3000	3000	10
487	20240619	110300	249747660	2990	2990	2990	2990	31
488	20240619	110200	249654970	2990	2990	2990	2990	0
489	20240619	110100	249654970	2990	2990	2990	2990	0
490	20240619	110000	249654970	2990	2990	2990	2990	34
491	20240619	105900	249553310	2990	2990	2990	2990	216
492	20240619	105800	248907470	2990	2990	2990	2990	4524
493	20240619	105700	235380710	3000	3000	3000	3000	0
494	20240619	105600	235380710	3000	3000	3000	3000	0
495	20240619	105500	235380710	3000	3000	3000	3000	0
496	20240619	105400	235380710	3000	3000	3000	3000	0
497	20240619	105300	235380710	3000	3000	3000	3000	0
498	20240619	105200	235380710	3000	3000	3000	3000	0
499	20240619	105100	235380710	3000	2990	3000	2990	201
500	20240619	105000	234779710	3000	2990	3000	2990	718
501	20240619	104900	232632390	2990	2990	2990	2990	0
502	20240619	104800	232632390	2990	2990	2990	2990	200
503	20240619	104700	232034390	2990	2990	2990	2990	2
504	20240619	104600	232028410	2990	2990	2990	2990	3
505	20240619	104500	232019440	2990	2995	2995	2990	325
506	20240619	104400	231047685	2995	2995	2995	2995	0
507	20240619	104300	231047685	2995	2995	2995	2995	0
508	20240619	104200	231047685	2995	2995	2995	2995	100
509	20240619	104100	230748185	3000	3000	3000	3000	50
510	20240619	104000	230598185	3000	3000	3000	3000	100
511	20240619	103900	230298185	3000	3000	3000	3000	224
512	20240619	103800	229626185	3000	2995	3000	2995	75
513	20240619	103700	229401355	3000	3000	3000	3000	0
514	20240619	103600	229401355	3000	3000	3000	3000	0
515	20240619	103500	229401355	3000	2995	3000	2995	3010
516	20240619	103400	220374385	2990	2990	2990	2990	0
517	20240619	103300	220374385	2990	2990	2990	2990	0
518	20240619	103200	220374385	2990	2990	2990	2990	0
519	20240619	103100	220374385	2990	2990	2990	2990	0
520	20240619	103000	220374385	2990	2990	2990	2990	0
521	20240619	102900	220374385	2990	2990	2990	2990	0
522	20240619	102800	220374385	2990	2990	2990	2990	0
523	20240619	102700	220374385	2990	2990	2990	2990	0
524	20240619	102600	220374385	2990	2990	2990	2990	12
525	20240619	102500	220338505	2995	2995	2995	2990	3958
526	20240619	102400	208503915	3000	3000	3000	3000	32
527	20240619	102300	208407915	3000	2990	3000	2990	1023
528	20240619	102200	205349025	3000	3000	3000	3000	13
529	20240619	102100	205310025	3000	3000	3000	3000	1
530	20240619	102000	205307025	2990	2995	2995	2990	366
531	20240619	101900	204210865	3000	3000	3000	3000	100
532	20240619	101800	203910865	3000	3000	3000	3000	0
533	20240619	101700	203910865	3000	2995	3000	2990	233
534	20240619	101600	203214135	2995	2995	2995	2995	70
535	20240619	101500	203004485	3005	3005	3005	3005	1
536	20240619	101400	203001480	2995	2995	2995	2995	3013
537	20240619	101300	193977545	3005	3005	3005	3005	0
538	20240619	101200	193977545	3005	3005	3005	3005	0
539	20240619	101100	193977545	3005	3005	3005	3005	0
540	20240619	101000	193977545	3005	3005	3005	3005	0
541	20240619	100900	193977545	3005	3000	3005	3000	273
542	20240619	100800	193158475	3010	3010	3010	3010	38
543	20240619	100700	193044095	3005	3010	3010	3005	348
544	20240619	100600	191998255	3010	3010	3010	3010	0
545	20240619	100500	191998255	3010	3010	3010	3010	0
546	20240619	100400	191998255	3010	3010	3010	3010	5
547	20240619	100300	191983205	3010	3010	3010	3010	0
548	20240619	100200	191983205	3010	3000	3010	3000	2164
549	20240619	100100	185491195	3000	3000	3000	3000	1005
550	20240619	100000	182476195	3010	3010	3010	3010	0
551	20240619	095900	182476195	3010	3010	3010	3010	1
552	20240619	095800	182473185	3010	3010	3010	3000	1058
553	20240619	095700	179289065	3010	3010	3010	3010	3
554	20240619	095600	179280035	3010	3000	3010	3000	43
555	20240619	095500	179150715	3010	3010	3010	3010	26
556	20240619	095400	179072455	3010	3010	3010	3010	35
557	20240619	095300	178967105	3010	3010	3010	3010	0
558	20240619	095200	178967105	3010	3010	3010	3010	6
559	20240619	095100	178949045	3010	3010	3010	3010	0
560	20240619	095000	178949045	3010	3010	3010	3000	3186
561	20240619	094900	169388035	3000	3000	3010	3000	101
562	20240619	094800	169085025	3010	3010	3010	3010	1
563	20240619	094700	169082015	3000	3000	3000	3000	20
564	20240619	094600	169022015	3000	3000	3000	3000	20
565	20240619	094500	168962015	3010	3010	3010	3010	10
566	20240619	094400	168931915	3010	3010	3010	3010	5
567	20240619	094300	168916865	3010	3010	3010	3010	1
568	20240619	094200	168913855	2995	2995	2995	2995	0
569	20240619	094100	168913855	2995	3000	3000	2995	1309
570	20240619	094000	164993135	3000	3010	3010	3000	201
571	20240619	093900	164390125	2995	3005	3010	2995	3447
572	20240619	093800	154048030	3015	3005	3015	3005	44
573	20240619	093700	153915470	3015	3030	3030	3015	23
574	20240619	093600	153845840	3020	3020	3020	3020	205
575	20240619	093500	153226740	3030	3030	3030	3030	5
576	20240619	093400	153211590	3030	3020	3030	3020	23
577	20240619	093300	153141940	3020	3030	3030	3020	2
578	20240619	093200	153135890	3030	3025	3030	3025	200
579	20240619	093100	152530390	3030	3025	3030	3025	718
580	20240619	093000	150357435	3025	3025	3025	3025	307
581	20240619	092900	149428760	3030	3030	3030	3030	1
582	20240619	092800	149425730	3020	3020	3020	3020	1000
583	20240619	092700	146405730	3020	3020	3020	3020	139
584	20240619	092600	145985950	3020	3020	3020	3020	0
585	20240619	092500	145985950	3020	3020	3020	3020	0
586	20240619	092400	145985950	3020	3020	3020	3020	2040
587	20240619	092300	139825150	3015	3015	3015	3015	11
588	20240619	092200	139791985	3020	3015	3030	3015	24
589	20240619	092100	139719605	3030	3015	3030	3015	2
590	20240619	092000	139713560	3020	3020	3020	3020	31
591	20240619	091900	139619940	3020	3030	3030	3020	10377
592	20240619	091800	108276690	3035	3020	3035	3020	35
593	20240619	091700	108170840	3030	3030	3030	3030	931
594	20240619	091600	105349910	3030	3015	3030	3015	13338
595	20240619	091500	65065120	3015	3015	3015	3015	2369
596	20240619	091400	57922585	3000	3000	3000	3000	46
597	20240619	091300	57784585	3015	3015	3015	3015	160
598	20240619	091200	57302185	3000	3000	3000	3000	22
599	20240619	091100	57236185	3015	3015	3015	3015	0
600	20240619	091000	57236185	3015	3015	3015	3015	477
601	20240619	090900	55798030	3000	3015	3015	3000	23
602	20240619	090800	55729015	3000	3000	3000	3000	0
603	20240619	090700	55729015	3000	3000	3000	3000	304
604	20240619	090600	54817015	3000	3000	3000	3000	0
605	20240619	090500	54817015	3000	3000	3000	3000	0
606	20240619	090400	54817015	3000	2990	3000	2990	340
607	20240619	090300	53799015	2990	3000	3015	2990	10901
608	20240619	090200	21191110	3000	3000	3010	3000	4517
609	20240619	090100	7636110	3015	3015	3015	3015	0
610	20240619	090000	7636110	3015	3000	3015	3000	2545