KissMeData/081150/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	195300	284521690	2935	2935	2935	2935	1489
3	20240619	195200	284521690	2935	2935	2935	2935	0
4	20240619	195100	284521690	2935	2935	2935	2935	0
5	20240619	195000	284521690	2935	2935	2935	2935	0
6	20240619	194900	284521690	2935	2935	2935	2935	0
7	20240619	194800	284521690	2935	2935	2935	2935	0
8	20240619	194700	284521690	2935	2935	2935	2935	0
9	20240619	194600	284521690	2935	2935	2935	2935	0
10	20240619	194500	284521690	2935	2935	2935	2935	0
11	20240619	194400	284521690	2935	2935	2935	2935	0
12	20240619	194300	284521690	2935	2935	2935	2935	0
13	20240619	194200	284521690	2935	2935	2935	2935	0
14	20240619	194100	284521690	2935	2935	2935	2935	0
15	20240619	194000	284521690	2935	2935	2935	2935	0
16	20240619	193900	284521690	2935	2935	2935	2935	0
17	20240619	193800	284521690	2935	2935	2935	2935	0
18	20240619	193700	284521690	2935	2935	2935	2935	0
19	20240619	193600	284521690	2935	2935	2935	2935	0
20	20240619	193500	284521690	2935	2935	2935	2935	0
21	20240619	193400	284521690	2935	2935	2935	2935	0
22	20240619	193300	284521690	2935	2935	2935	2935	0
23	20240619	193200	284521690	2935	2935	2935	2935	0
24	20240619	193100	284521690	2935	2935	2935	2935	0
25	20240619	193000	284521690	2935	2935	2935	2935	0
26	20240619	192900	284521690	2935	2935	2935	2935	0
27	20240619	192800	284521690	2935	2935	2935	2935	0
28	20240619	192700	284521690	2935	2935	2935	2935	0
29	20240619	192600	284521690	2935	2935	2935	2935	0
30	20240619	192500	284521690	2935	2935	2935	2935	0
31	20240619	192400	284521690	2935	2935	2935	2935	0
32	20240619	192300	284521690	2935	2935	2935	2935	1489
33	20240619	192200	284521690	2935	2935	2935	2935	0
34	20240619	192100	284521690	2935	2935	2935	2935	0
35	20240619	192000	284521690	2935	2935	2935	2935	0
36	20240619	191900	284521690	2935	2935	2935	2935	0
37	20240619	191800	284521690	2935	2935	2935	2935	0
38	20240619	191700	284521690	2935	2935	2935	2935	0
39	20240619	191600	284521690	2935	2935	2935	2935	0
40	20240619	191500	284521690	2935	2935	2935	2935	0
41	20240619	191400	284521690	2935	2935	2935	2935	0
42	20240619	191300	284521690	2935	2935	2935	2935	0
43	20240619	191200	284521690	2935	2935	2935	2935	0
44	20240619	191100	284521690	2935	2935	2935	2935	0
45	20240619	191000	284521690	2935	2935	2935	2935	0
46	20240619	190900	284521690	2935	2935	2935	2935	0
47	20240619	190800	284521690	2935	2935	2935	2935	0
48	20240619	190700	284521690	2935	2935	2935	2935	0
49	20240619	190600	284521690	2935	2935	2935	2935	0
50	20240619	190500	284521690	2935	2935	2935	2935	0
51	20240619	190400	284521690	2935	2935	2935	2935	0
52	20240619	190300	284521690	2935	2935	2935	2935	0
53	20240619	190200	284521690	2935	2935	2935	2935	0
54	20240619	190100	284521690	2935	2935	2935	2935	0
55	20240619	190000	284521690	2935	2935	2935	2935	0
56	20240619	185900	284521690	2935	2935	2935	2935	0
57	20240619	185800	284521690	2935	2935	2935	2935	0
58	20240619	185700	284521690	2935	2935	2935	2935	0
59	20240619	185600	284521690	2935	2935	2935	2935	0
60	20240619	185500	284521690	2935	2935	2935	2935	0
61	20240619	185400	284521690	2935	2935	2935	2935	0
62	20240619	185300	284521690	2935	2935	2935	2935	1489
63	20240619	185200	284521690	2935	2935	2935	2935	0
64	20240619	185100	284521690	2935	2935	2935	2935	0
65	20240619	185000	284521690	2935	2935	2935	2935	0
66	20240619	184900	284521690	2935	2935	2935	2935	0
67	20240619	184800	284521690	2935	2935	2935	2935	0
68	20240619	184700	284521690	2935	2935	2935	2935	0
69	20240619	184600	284521690	2935	2935	2935	2935	0
70	20240619	184500	284521690	2935	2935	2935	2935	0
71	20240619	184400	284521690	2935	2935	2935	2935	0
72	20240619	184300	284521690	2935	2935	2935	2935	0
73	20240619	184200	284521690	2935	2935	2935	2935	0
74	20240619	184100	284521690	2935	2935	2935	2935	0
75	20240619	184000	284521690	2935	2935	2935	2935	0
76	20240619	183900	284521690	2935	2935	2935	2935	0
77	20240619	183800	284521690	2935	2935	2935	2935	0
78	20240619	183700	284521690	2935	2935	2935	2935	0
79	20240619	183600	284521690	2935	2935	2935	2935	0
80	20240619	183500	284521690	2935	2935	2935	2935	0
81	20240619	183400	284521690	2935	2935	2935	2935	0
82	20240619	183300	284521690	2935	2935	2935	2935	0
83	20240619	183200	284521690	2935	2935	2935	2935	0
84	20240619	183100	284521690	2935	2935	2935	2935	0
85	20240619	183000	284521690	2935	2935	2935	2935	0
86	20240619	182900	284521690	2935	2935	2935	2935	0
87	20240619	182800	284521690	2935	2935	2935	2935	0
88	20240619	182700	284521690	2935	2935	2935	2935	0
89	20240619	182600	284521690	2935	2935	2935	2935	0
90	20240619	182500	284521690	2935	2935	2935	2935	0
91	20240619	182400	284521690	2935	2935	2935	2935	0
92	20240619	182300	284521690	2935	2935	2935	2935	1489
93	20240619	182200	284521690	2935	2935	2935	2935	0
94	20240619	182100	284521690	2935	2935	2935	2935	0
95	20240619	182000	284521690	2935	2935	2935	2935	0
96	20240619	181900	284521690	2935	2935	2935	2935	0
97	20240619	181800	284521690	2935	2935	2935	2935	0
98	20240619	181700	284521690	2935	2935	2935	2935	0
99	20240619	181600	284521690	2935	2935	2935	2935	0
100	20240619	181500	284521690	2935	2935	2935	2935	0
101	20240619	181400	284521690	2935	2935	2935	2935	0
102	20240619	181300	284521690	2935	2935	2935	2935	0
103	20240619	181200	284521690	2935	2935	2935	2935	0
104	20240619	181100	284521690	2935	2935	2935	2935	0
105	20240619	181000	284521690	2935	2935	2935	2935	0
106	20240619	180900	284521690	2935	2935	2935	2935	0
107	20240619	180800	284521690	2935	2935	2935	2935	0
108	20240619	180700	284521690	2935	2935	2935	2935	0
109	20240619	180600	284521690	2935	2935	2935	2935	0
110	20240619	180500	284521690	2935	2935	2935	2935	0
111	20240619	180400	284521690	2935	2935	2935	2935	0
112	20240619	180300	284521690	2935	2935	2935	2935	0
113	20240619	180200	284521690	2935	2935	2935	2935	0
114	20240619	180100	284521690	2935	2935	2935	2935	0
115	20240619	180000	284521690	2935	2935	2935	2935	0
116	20240619	175900	284521690	2935	2935	2935	2935	0
117	20240619	175800	284521690	2935	2935	2935	2935	0
118	20240619	175700	284521690	2935	2935	2935	2935	0
119	20240619	175600	284521690	2935	2935	2935	2935	0
120	20240619	175500	284521690	2935	2935	2935	2935	0
121	20240619	175400	284521690	2935	2935	2935	2935	0
122	20240619	175300	284521690	2935	2935	2935	2935	1489
123	20240619	175200	284521690	2935	2935	2935	2935	0
124	20240619	175100	284521690	2935	2935	2935	2935	0
125	20240619	175000	284521690	2935	2935	2935	2935	0
126	20240619	174900	284521690	2935	2935	2935	2935	0
127	20240619	174800	284521690	2935	2935	2935	2935	0
128	20240619	174700	284521690	2935	2935	2935	2935	0
129	20240619	174600	284521690	2935	2935	2935	2935	0
130	20240619	174500	284521690	2935	2935	2935	2935	0
131	20240619	174400	284521690	2935	2935	2935	2935	0
132	20240619	174300	284521690	2935	2935	2935	2935	0
133	20240619	174200	284521690	2935	2935	2935	2935	0
134	20240619	174100	284521690	2935	2935	2935	2935	0
135	20240619	174000	284521690	2935	2935	2935	2935	0
136	20240619	173900	284521690	2935	2935	2935	2935	0
137	20240619	173800	284521690	2935	2935	2935	2935	0
138	20240619	173700	284521690	2935	2935	2935	2935	0
139	20240619	173600	284521690	2935	2935	2935	2935	0
140	20240619	173500	284521690	2935	2935	2935	2935	0
141	20240619	173400	284521690	2935	2935	2935	2935	0
142	20240619	173300	284521690	2935	2935	2935	2935	0
143	20240619	173200	284521690	2935	2935	2935	2935	0
144	20240619	173100	284521690	2935	2935	2935	2935	0
145	20240619	173000	284521690	2935	2935	2935	2935	0
146	20240619	172900	284521690	2935	2935	2935	2935	0
147	20240619	172800	284521690	2935	2935	2935	2935	0
148	20240619	172700	284521690	2935	2935	2935	2935	0
149	20240619	172600	284521690	2935	2935	2935	2935	0
150	20240619	172500	284521690	2935	2935	2935	2935	0
151	20240619	172400	284521690	2935	2935	2935	2935	0
152	20240619	172300	284521690	2935	2935	2935	2935	1489
153	20240619	172200	284521690	2935	2935	2935	2935	0
154	20240619	172100	284521690	2935	2935	2935	2935	0
155	20240619	172000	284521690	2935	2935	2935	2935	0
156	20240619	171900	284521690	2935	2935	2935	2935	0
157	20240619	171800	284521690	2935	2935	2935	2935	0
158	20240619	171700	284521690	2935	2935	2935	2935	0
159	20240619	171600	284521690	2935	2935	2935	2935	0
160	20240619	171500	284521690	2935	2935	2935	2935	0
161	20240619	171400	284521690	2935	2935	2935	2935	0
162	20240619	171300	284521690	2935	2935	2935	2935	0
163	20240619	171200	284521690	2935	2935	2935	2935	0
164	20240619	171100	284521690	2935	2935	2935	2935	0
165	20240619	171000	284521690	2935	2935	2935	2935	0
166	20240619	170900	284521690	2935	2935	2935	2935	0
167	20240619	170800	284521690	2935	2935	2935	2935	0
168	20240619	170700	284521690	2935	2935	2935	2935	0
169	20240619	170600	284521690	2935	2935	2935	2935	0
170	20240619	170500	284521690	2935	2935	2935	2935	0
171	20240619	170400	284521690	2935	2935	2935	2935	0
172	20240619	170300	284521690	2935	2935	2935	2935	0
173	20240619	170200	284521690	2935	2935	2935	2935	0
174	20240619	170100	284521690	2935	2935	2935	2935	0
175	20240619	170000	284521690	2935	2935	2935	2935	0
176	20240619	165900	284521690	2935	2935	2935	2935	0
177	20240619	165800	284521690	2935	2935	2935	2935	0
178	20240619	165700	284521690	2935	2935	2935	2935	0
179	20240619	165600	284521690	2935	2935	2935	2935	0
180	20240619	165500	284521690	2935	2935	2935	2935	0
181	20240619	165400	284521690	2935	2935	2935	2935	0
182	20240619	165300	284521690	2935	2935	2935	2935	1489
183	20240619	165200	284521690	2935	2935	2935	2935	0
184	20240619	165100	284521690	2935	2935	2935	2935	0
185	20240619	165000	284521690	2935	2935	2935	2935	0
186	20240619	164900	284521690	2935	2935	2935	2935	0
187	20240619	164800	284521690	2935	2935	2935	2935	0
188	20240619	164700	284521690	2935	2935	2935	2935	0
189	20240619	164600	284521690	2935	2935	2935	2935	0
190	20240619	164500	284521690	2935	2935	2935	2935	0
191	20240619	164400	284521690	2935	2935	2935	2935	0
192	20240619	164300	284521690	2935	2935	2935	2935	0
193	20240619	164200	284521690	2935	2935	2935	2935	0
194	20240619	164100	284521690	2935	2935	2935	2935	0
195	20240619	164000	284521690	2935	2935	2935	2935	0
196	20240619	163900	284521690	2935	2935	2935	2935	0
197	20240619	163800	284521690	2935	2935	2935	2935	0
198	20240619	163700	284521690	2935	2935	2935	2935	0
199	20240619	163600	284521690	2935	2935	2935	2935	0
200	20240619	163500	284521690	2935	2935	2935	2935	0
201	20240619	163400	284521690	2935	2935	2935	2935	0
202	20240619	163300	284521690	2935	2935	2935	2935	0
203	20240619	163200	284521690	2935	2935	2935	2935	0
204	20240619	163100	284521690	2935	2935	2935	2935	0
205	20240619	163000	284521690	2935	2935	2935	2935	0
206	20240619	162900	284521690	2935	2935	2935	2935	0
207	20240619	162800	284521690	2935	2935	2935	2935	0
208	20240619	162700	284521690	2935	2935	2935	2935	0
209	20240619	162600	284521690	2935	2935	2935	2935	0
210	20240619	162500	284521690	2935	2935	2935	2935	0
211	20240619	162400	284521690	2935	2935	2935	2935	0
212	20240619	162300	284521690	2935	2935	2935	2935	1489
213	20240619	162200	284521690	2935	2935	2935	2935	0
214	20240619	162100	284521690	2935	2935	2935	2935	0
215	20240619	162000	284521690	2935	2935	2935	2935	0
216	20240619	161900	284521690	2935	2935	2935	2935	0
217	20240619	161800	284521690	2935	2935	2935	2935	0
218	20240619	161700	284521690	2935	2935	2935	2935	0
219	20240619	161600	284521690	2935	2935	2935	2935	0
220	20240619	161500	284521690	2935	2935	2935	2935	0
221	20240619	161400	284521690	2935	2935	2935	2935	0
222	20240619	161300	284521690	2935	2935	2935	2935	0
223	20240619	161200	284521690	2935	2935	2935	2935	0
224	20240619	161100	284521690	2935	2935	2935	2935	0
225	20240619	161000	284521690	2935	2935	2935	2935	0
226	20240619	160900	284521690	2935	2935	2935	2935	0
227	20240619	160800	284521690	2935	2935	2935	2935	0
228	20240619	160700	284521690	2935	2935	2935	2935	0
229	20240619	160600	284521690	2935	2935	2935	2935	0
230	20240619	160500	284521690	2935	2935	2935	2935	0
231	20240619	160400	284521690	2935	2935	2935	2935	0
232	20240619	160300	284521690	2935	2935	2935	2935	0
233	20240619	160200	284521690	2935	2935	2935	2935	0
234	20240619	160100	284521690	2935	2935	2935	2935	0
235	20240619	160000	284521690	2935	2935	2935	2935	0
236	20240619	155900	284521690	2935	2935	2935	2935	0
237	20240619	155800	284521690	2935	2935	2935	2935	0
238	20240619	155700	284521690	2935	2935	2935	2935	0
239	20240619	155600	284521690	2935	2935	2935	2935	0
240	20240619	155500	284521690	2935	2935	2935	2935	0
241	20240619	155400	284521690	2935	2935	2935	2935	0
242	20240619	155300	284521690	2935	2935	2935	2935	1489
243	20240619	155200	284521690	2935	2935	2935	2935	0
244	20240619	155100	284521690	2935	2935	2935	2935	0
245	20240619	155000	284521690	2935	2935	2935	2935	0
246	20240619	154900	284521690	2935	2935	2935	2935	0
247	20240619	154800	284521690	2935	2935	2935	2935	0
248	20240619	154700	284521690	2935	2935	2935	2935	0
249	20240619	154600	284521690	2935	2935	2935	2935	0
250	20240619	154500	284521690	2935	2935	2935	2935	0
251	20240619	154400	284521690	2935	2935	2935	2935	0
252	20240619	154300	284521690	2935	2935	2935	2935	0
253	20240619	154200	284521690	2935	2935	2935	2935	0
254	20240619	154100	284521690	2935	2935	2935	2935	0
255	20240619	154000	284521690	2935	2935	2935	2935	0
256	20240619	153900	284521690	2935	2935	2935	2935	0
257	20240619	153800	284521690	2935	2935	2935	2935	0
258	20240619	153700	284521690	2935	2935	2935	2935	0
259	20240619	153600	284521690	2935	2935	2935	2935	0
260	20240619	153500	284521690	2935	2935	2935	2935	0
261	20240619	153400	284521690	2935	2935	2935	2935	0
262	20240619	153300	284521690	2935	2935	2935	2935	0
263	20240619	153200	284521690	2935	2935	2935	2935	0
264	20240619	153100	284521690	2935	2935	2935	2935	0
265	20240619	153000	284521690	2935	2935	2935	2935	1489
266	20240619	152900	280151475	2950	2950	2950	2950	0
267	20240619	152800	280151475	2950	2950	2950	2950	0
268	20240619	152700	280151475	2950	2950	2950	2950	0
269	20240619	152600	280151475	2950	2950	2950	2950	0
270	20240619	152500	280151475	2950	2950	2950	2950	0
271	20240619	152400	280151475	2950	2950	2950	2950	0
272	20240619	152300	280151475	2950	2950	2950	2950	0
273	20240619	152200	280151475	2950	2950	2950	2950	0
274	20240619	152100	280151475	2950	2950	2950	2950	0
275	20240619	152000	280151475	2950	2950	2950	2950	0
276	20240619	151900	280151475	2950	2945	2950	2945	28
277	20240619	151800	280069000	2945	2945	2945	2945	100
278	20240619	151700	279774500	2950	2950	2950	2950	43
279	20240619	151600	279647650	2950	2950	2950	2950	2
280	20240619	151500	279641750	2950	2950	2950	2950	490
281	20240619	151400	278196250	2950	2950	2955	2950	1140
282	20240619	151300	274829750	2955	2955	2955	2955	0
283	20240619	151200	274829750	2955	2955	2955	2955	0
284	20240619	151100	274829750	2955	2955	2955	2955	1
285	20240619	151000	274826795	2950	2950	2950	2950	23
286	20240619	150900	274758945	2945	2945	2945	2945	60
287	20240619	150800	274582245	2945	2945	2945	2945	0
288	20240619	150700	274582245	2945	2945	2945	2945	0
289	20240619	150600	274582245	2945	2945	2945	2945	0
290	20240619	150500	274582245	2945	2945	2945	2945	0
291	20240619	150400	274582245	2945	2945	2945	2945	0
292	20240619	150300	274582245	2945	2945	2945	2945	50
293	20240619	150200	274434995	2945	2945	2945	2945	5
294	20240619	150100	274420270	2940	2950	2950	2940	264
295	20240619	150000	273643840	2955	2955	2955	2955	0
296	20240619	145900	273643840	2955	2955	2955	2955	3
297	20240619	145800	273634975	2955	2955	2955	2955	319
298	20240619	145700	272692330	2955	2955	2955	2955	33
299	20240619	145600	272594815	2955	2965	2965	2950	716
300	20240619	145500	270474815	2965	2965	2965	2965	168
301	20240619	145400	269976695	2965	2965	2965	2965	0
302	20240619	145300	269976695	2965	2960	2965	2960	2002
303	20240619	145200	264050765	2955	2945	2955	2945	609
304	20240619	145100	262254180	2960	2960	2960	2960	0
305	20240619	145000	262254180	2960	2960	2960	2960	0
306	20240619	144900	262254180	2960	2960	2960	2960	140
307	20240619	144800	261839780	2960	2960	2960	2960	13
308	20240619	144700	261801300	2960	2960	2960	2960	1000
309	20240619	144600	258841300	2960	2960	2960	2960	0
310	20240619	144500	258841300	2960	2960	2960	2960	3000
311	20240619	144400	249961300	2960	2940	2960	2940	6000
312	20240619	144300	232220585	2930	2930	2930	2930	1167
313	20240619	144200	228801275	2935	2930	2935	2930	110
314	20240619	144100	228478925	2935	2935	2935	2935	0
315	20240619	144000	228478925	2935	2935	2935	2935	34
316	20240619	143900	228379135	2935	2935	2935	2935	100
317	20240619	143800	228085635	2935	2935	2935	2935	0
318	20240619	143700	228085635	2935	2935	2935	2935	0
319	20240619	143600	228085635	2935	2935	2935	2935	0
320	20240619	143500	228085635	2935	2935	2935	2935	277
321	20240619	143400	227272640	2935	2935	2935	2935	200
322	20240619	143300	226685640	2935	2935	2935	2935	100
323	20240619	143200	226392140	2935	2935	2935	2935	0
324	20240619	143100	226392140	2935	2935	2935	2935	0
325	20240619	143000	226392140	2935	2935	2935	2935	100
326	20240619	142900	226098640	2935	2935	2935	2935	0
327	20240619	142800	226098640	2935	2935	2935	2935	0
328	20240619	142700	226098640	2935	2935	2935	2935	199
329	20240619	142600	225514575	2930	2930	2930	2930	166
330	20240619	142500	225028195	2935	2935	2935	2935	0
331	20240619	142400	225028195	2935	2930	2935	2930	448
332	20240619	142300	223715550	2930	2930	2930	2930	0
333	20240619	142200	223715550	2930	2930	2930	2930	200
334	20240619	142100	223129550	2930	2930	2930	2930	100
335	20240619	142000	222836550	2940	2940	2940	2940	0
336	20240619	141900	222836550	2940	2940	2940	2940	0
337	20240619	141800	222836550	2940	2940	2940	2940	0
338	20240619	141700	222836550	2940	2935	2940	2930	1892
339	20240619	141600	217287180	2935	2935	2935	2935	0
340	20240619	141500	217287180	2935	2935	2935	2935	0
341	20240619	141400	217287180	2935	2940	2940	2935	300
342	20240619	141300	216405680	2935	2935	2935	2935	0
343	20240619	141200	216405680	2935	2935	2935	2935	100
344	20240619	141100	216112180	2940	2940	2940	2940	0
345	20240619	141000	216112180	2940	2940	2940	2940	523
346	20240619	140900	214574560	2940	2940	2940	2940	0
347	20240619	140800	214574560	2940	2940	2940	2940	0
348	20240619	140700	214574560	2940	2940	2940	2940	0
349	20240619	140600	214574560	2940	2940	2940	2940	0
350	20240619	140500	214574560	2940	2940	2940	2940	0
351	20240619	140400	214574560	2940	2940	2940	2940	0
352	20240619	140300	214574560	2940	2940	2940	2940	0
353	20240619	140200	214574560	2940	2940	2940	2940	0
354	20240619	140100	214574560	2940	2940	2940	2940	0
355	20240619	140000	214574560	2940	2940	2940	2940	100
356	20240619	135900	214280560	2940	2940	2940	2940	0
357	20240619	135800	214280560	2940	2940	2940	2940	0
358	20240619	135700	214280560	2940	2940	2940	2940	0
359	20240619	135600	214280560	2940	2940	2940	2940	200
360	20240619	135500	213692560	2935	2935	2935	2935	0
361	20240619	135400	213692560	2935	2935	2935	2935	0
362	20240619	135300	213692560	2935	2935	2935	2935	0
363	20240619	135200	213692560	2935	2940	2940	2935	1500
364	20240619	135100	209290050	2940	2940	2940	2940	1500
365	20240619	135000	204880050	2940	2940	2940	2940	0
366	20240619	134900	204880050	2940	2940	2940	2940	0
367	20240619	134800	204880050	2940	2940	2940	2940	0
368	20240619	134700	204880050	2940	2940	2940	2940	290
369	20240619	134600	204027450	2940	2940	2940	2940	0
370	20240619	134500	204027450	2940	2940	2940	2940	0
371	20240619	134400	204027450	2940	2940	2940	2940	0
372	20240619	134300	204027450	2940	2940	2940	2940	219
373	20240619	134200	203383590	2950	2950	2950	2950	0
374	20240619	134100	203383590	2950	2950	2950	2950	0
375	20240619	134000	203383590	2950	2950	2950	2950	0
376	20240619	133900	203383590	2950	2950	2950	2950	0
377	20240619	133800	203383590	2950	2950	2950	2950	0
378	20240619	133700	203383590	2950	2940	2950	2940	35
379	20240619	133600	203280680	2940	2950	2950	2940	900
380	20240619	133500	200631790	2955	2950	2955	2950	309
381	20240619	133400	199720235	2950	2950	2950	2950	0
382	20240619	133300	199720235	2950	2950	2950	2950	3
383	20240619	133200	199711385	2950	2950	2950	2950	4
384	20240619	133100	199699585	2950	2950	2950	2950	0
385	20240619	133000	199699585	2950	2950	2950	2950	0
386	20240619	132900	199699585	2950	2950	2950	2950	0
387	20240619	132800	199699585	2950	2950	2950	2950	0
388	20240619	132700	199699585	2950	2950	2950	2950	0
389	20240619	132600	199699585	2950	2950	2950	2950	0
390	20240619	132500	199699585	2950	2950	2950	2950	0
391	20240619	132400	199699585	2950	2950	2950	2950	0
392	20240619	132300	199699585	2950	2950	2950	2950	0
393	20240619	132200	199699585	2950	2950	2950	2950	0
394	20240619	132100	199699585	2950	2950	2950	2950	0
395	20240619	132000	199699585	2950	2950	2950	2950	0
396	20240619	131900	199699585	2950	2950	2950	2950	0
397	20240619	131800	199699585	2950	2950	2950	2950	0
398	20240619	131700	199699585	2950	2950	2950	2950	0
399	20240619	131600	199699585	2950	2950	2950	2950	0
400	20240619	131500	199699585	2950	2950	2950	2950	480
401	20240619	131400	198283585	2950	2950	2950	2950	0
402	20240619	131300	198283585	2950	2950	2950	2950	0
403	20240619	131200	198283585	2950	2950	2950	2950	1
404	20240619	131100	198280635	2955	2955	2955	2955	0
405	20240619	131000	198280635	2955	2955	2955	2955	20
406	20240619	130900	198221535	2955	2955	2955	2955	7
407	20240619	130800	198200850	2960	2945	2960	2945	4000
408	20240619	130700	186373845	2935	2935	2935	2935	0
409	20240619	130600	186373845	2935	2940	2940	2935	1000
410	20240619	130500	183438840	2945	2945	2945	2945	0
411	20240619	130400	183438840	2945	2945	2945	2945	0
412	20240619	130300	183438840	2945	2945	2945	2945	0
413	20240619	130200	183438840	2945	2945	2945	2945	1
414	20240619	130100	183435895	2945	2945	2945	2945	0
415	20240619	130000	183435895	2945	2945	2945	2945	0
416	20240619	125900	183435895	2945	2945	2945	2945	0
417	20240619	125800	183435895	2945	2945	2945	2945	1
418	20240619	125700	183432950	2950	2950	2950	2950	0
419	20240619	125600	183432950	2950	2950	2950	2950	3
420	20240619	125500	183424100	2950	2950	2950	2950	1
421	20240619	125400	183421150	2945	2945	2945	2945	1000
422	20240619	125300	180476150	2950	2950	2950	2945	5
423	20240619	125200	180461410	2950	2950	2950	2950	0
424	20240619	125100	180461410	2950	2950	2950	2950	0
425	20240619	125000	180461410	2950	2945	2950	2945	750
426	20240619	124900	178249160	2945	2945	2945	2945	0
427	20240619	124800	178249160	2945	2945	2945	2945	300
428	20240619	124700	177365660	2945	2945	2945	2945	4
429	20240619	124600	177353880	2945	2945	2945	2945	0
430	20240619	124500	177353880	2945	2945	2945	2945	0
431	20240619	124400	177353880	2945	2945	2945	2945	396
432	20240619	124300	176187660	2945	2945	2945	2945	2369
433	20240619	124200	169210955	2940	2940	2940	2940	0
434	20240619	124100	169210955	2940	2940	2940	2940	231
435	20240619	124000	168531815	2935	2935	2935	2935	0
436	20240619	123900	168531815	2935	2935	2935	2935	5
437	20240619	123800	168517140	2935	2935	2935	2935	1102
438	20240619	123700	165282770	2935	2935	2935	2935	0
439	20240619	123600	165282770	2935	2935	2935	2935	0
440	20240619	123500	165282770	2935	2935	2935	2935	0
441	20240619	123400	165282770	2935	2935	2935	2935	0
442	20240619	123300	165282770	2935	2935	2935	2935	101
443	20240619	123200	164986335	2930	2930	2930	2930	0
444	20240619	123100	164986335	2930	2930	2930	2930	36
445	20240619	123000	164880855	2930	2930	2930	2930	0
446	20240619	122900	164880855	2930	2930	2930	2930	0
447	20240619	122800	164880855	2930	2930	2930	2930	0
448	20240619	122700	164880855	2930	2930	2930	2930	0
449	20240619	122600	164880855	2930	2930	2930	2930	0
450	20240619	122500	164880855	2930	2930	2930	2930	0
451	20240619	122400	164880855	2930	2930	2930	2930	4
452	20240619	122300	164869135	2930	2930	2930	2930	0
453	20240619	122200	164869135	2930	2930	2930	2930	0
454	20240619	122100	164869135	2930	2930	2930	2930	360
455	20240619	122000	163814335	2930	2930	2930	2930	0
456	20240619	121900	163814335	2930	2930	2930	2930	0
457	20240619	121800	163814335	2930	2930	2930	2930	1
458	20240619	121700	163811405	2930	2930	2930	2930	0
459	20240619	121600	163811405	2930	2930	2930	2930	0
460	20240619	121500	163811405	2930	2930	2930	2930	0
461	20240619	121400	163811405	2930	2930	2930	2930	0
462	20240619	121300	163811405	2930	2930	2930	2930	0
463	20240619	121200	163811405	2930	2930	2930	2930	0
464	20240619	121100	163811405	2930	2930	2930	2930	0
465	20240619	121000	163811405	2930	2930	2930	2930	0
466	20240619	120900	163811405	2930	2930	2930	2930	40
467	20240619	120800	163694205	2925	2925	2925	2925	10
468	20240619	120700	163664955	2930	2930	2930	2930	1
469	20240619	120600	163662025	2930	2930	2930	2930	0
470	20240619	120500	163662025	2930	2930	2930	2930	0
471	20240619	120400	163662025	2930	2930	2930	2930	0
472	20240619	120300	163662025	2930	2925	2930	2925	790
473	20240619	120200	161348775	2925	2925	2925	2925	0
474	20240619	120100	161348775	2925	2925	2925	2925	0
475	20240619	120000	161348775	2925	2925	2925	2925	0
476	20240619	115900	161348775	2925	2925	2925	2925	0
477	20240619	115800	161348775	2925	2925	2925	2925	0
478	20240619	115700	161348775	2925	2925	2925	2925	270
479	20240619	115600	160559025	2930	2930	2930	2930	0
480	20240619	115500	160559025	2930	2930	2930	2930	0
481	20240619	115400	160559025	2930	2930	2930	2930	0
482	20240619	115300	160559025	2930	2930	2930	2930	110
483	20240619	115200	160236725	2935	2935	2935	2935	0
484	20240619	115100	160236725	2935	2935	2935	2935	12
485	20240619	115000	160201505	2935	2935	2935	2935	0
486	20240619	114900	160201505	2935	2935	2935	2935	0
487	20240619	114800	160201505	2935	2935	2935	2935	0
488	20240619	114700	160201505	2935	2935	2935	2935	0
489	20240619	114600	160201505	2935	2935	2935	2935	0
490	20240619	114500	160201505	2935	2935	2935	2935	1
491	20240619	114400	160198570	2925	2925	2925	2925	0
492	20240619	114300	160198570	2925	2925	2925	2925	0
493	20240619	114200	160198570	2925	2930	2930	2925	20
494	20240619	114100	160140020	2920	2920	2920	2920	0
495	20240619	114000	160140020	2920	2920	2920	2920	0
496	20240619	113900	160140020	2920	2920	2920	2920	0
497	20240619	113800	160140020	2920	2920	2920	2920	0
498	20240619	113700	160140020	2920	2920	2920	2920	0
499	20240619	113600	160140020	2920	2920	2920	2920	0
500	20240619	113500	160140020	2920	2920	2920	2920	0
501	20240619	113400	160140020	2920	2920	2920	2920	0
502	20240619	113300	160140020	2920	2920	2920	2920	0
503	20240619	113200	160140020	2920	2920	2920	2920	0
504	20240619	113100	160140020	2920	2920	2920	2920	0
505	20240619	113000	160140020	2920	2920	2920	2920	0
506	20240619	112900	160140020	2920	2920	2920	2920	0
507	20240619	112800	160140020	2920	2920	2920	2920	0
508	20240619	112700	160140020	2920	2920	2920	2920	0
509	20240619	112600	160140020	2920	2920	2920	2920	0
510	20240619	112500	160140020	2920	2940	2940	2920	1189
511	20240619	112400	156660145	2945	2945	2945	2945	0
512	20240619	112300	156660145	2945	2945	2945	2945	0
513	20240619	112200	156660145	2945	2945	2945	2945	0
514	20240619	112100	156660145	2945	2930	2945	2930	15010
515	20240619	112000	112491610	2925	2925	2925	2925	0
516	20240619	111900	112491610	2925	2925	2925	2925	0
517	20240619	111800	112491610	2925	2925	2925	2925	0
518	20240619	111700	112491610	2925	2925	2925	2925	267
519	20240619	111600	111710635	2920	2920	2920	2920	0
520	20240619	111500	111710635	2920	2920	2920	2920	0
521	20240619	111400	111710635	2920	2920	2920	2920	0
522	20240619	111300	111710635	2920	2920	2920	2920	0
523	20240619	111200	111710635	2920	2920	2920	2920	806
524	20240619	111100	109357115	2930	2930	2930	2930	0
525	20240619	111000	109357115	2930	2930	2930	2930	0
526	20240619	110900	109357115	2930	2930	2930	2930	0
527	20240619	110800	109357115	2930	2930	2930	2930	0
528	20240619	110700	109357115	2930	2930	2930	2930	0
529	20240619	110600	109357115	2930	2930	2930	2930	623
530	20240619	110500	107531725	2920	2920	2920	2920	1
531	20240619	110400	107528805	2920	2920	2920	2920	250
532	20240619	110300	106798805	2920	2920	2920	2920	0
533	20240619	110200	106798805	2920	2920	2920	2920	0
534	20240619	110100	106798805	2920	2920	2920	2920	1
535	20240619	110000	106795885	2920	2920	2920	2920	0
536	20240619	105900	106795885	2920	2920	2920	2920	0
537	20240619	105800	106795885	2920	2920	2920	2920	0
538	20240619	105700	106795885	2920	2920	2920	2920	0
539	20240619	105600	106795885	2920	2920	2920	2920	0
540	20240619	105500	106795885	2920	2930	2930	2920	40
541	20240619	105400	106678745	2930	2920	2930	2920	60
542	20240619	105300	106503535	2920	2920	2920	2920	0
543	20240619	105200	106503535	2920	2920	2920	2920	193
544	20240619	105100	105939975	2920	2920	2920	2920	65
545	20240619	105000	105750175	2920	2920	2920	2920	0
546	20240619	104900	105750175	2920	2920	2920	2920	1000
547	20240619	104800	102830175	2930	2930	2930	2930	100
548	20240619	104700	102537175	2930	2930	2930	2930	1
549	20240619	104600	102534245	2920	2920	2920	2920	0
550	20240619	104500	102534245	2920	2920	2920	2920	1
551	20240619	104400	102531325	2920	2920	2920	2920	0
552	20240619	104300	102531325	2920	2925	2925	2920	201
553	20240619	104200	101944400	2930	2930	2930	2930	1
554	20240619	104100	101941470	2920	2925	2925	2920	2102
555	20240619	104000	95799970	2930	2930	2930	2930	0
556	20240619	103900	95799970	2930	2930	2930	2930	0
557	20240619	103800	95799970	2930	2930	2930	2930	1
558	20240619	103700	95797040	2925	2925	2925	2925	0
559	20240619	103600	95797040	2925	2925	2925	2925	8
560	20240619	103500	95773640	2925	2925	2925	2925	510
561	20240619	103400	94281890	2925	2925	2925	2925	0
562	20240619	103300	94281890	2925	2925	2925	2925	0
563	20240619	103200	94281890	2925	2925	2925	2925	0
564	20240619	103100	94281890	2925	2925	2925	2925	0
565	20240619	103000	94281890	2925	2925	2925	2925	0
566	20240619	102900	94281890	2925	2925	2925	2925	0
567	20240619	102800	94281890	2925	2925	2925	2925	0
568	20240619	102700	94281890	2925	2925	2925	2925	0
569	20240619	102600	94281890	2925	2925	2925	2925	0
570	20240619	102500	94281890	2925	2925	2925	2925	0
571	20240619	102400	94281890	2925	2925	2925	2925	100
572	20240619	102300	93989390	2920	2920	2920	2920	1
573	20240619	102200	93986470	2925	2925	2925	2925	0
574	20240619	102100	93986470	2925	2925	2925	2925	0
575	20240619	102000	93986470	2925	2925	2925	2925	0
576	20240619	101900	93986470	2925	2925	2925	2925	1
577	20240619	101800	93983545	2925	2925	2925	2925	105
578	20240619	101700	93676420	2925	2925	2925	2925	500
579	20240619	101600	92213920	2925	2925	2925	2925	89
580	20240619	101500	91953595	2925	2925	2925	2925	1
581	20240619	101400	91950670	2925	2925	2925	2925	0
582	20240619	101300	91950670	2925	2925	2925	2925	0
583	20240619	101200	91950670	2925	2925	2925	2925	0
584	20240619	101100	91950670	2925	2925	2925	2925	1
585	20240619	101000	91947745	2925	2925	2925	2925	0
586	20240619	100900	91947745	2925	2925	2925	2925	0
587	20240619	100800	91947745	2925	2925	2925	2925	0
588	20240619	100700	91947745	2925	2925	2925	2925	0
589	20240619	100600	91947745	2925	2925	2925	2925	0
590	20240619	100500	91947745	2925	2925	2925	2925	0
591	20240619	100400	91947745	2925	2925	2925	2925	30
592	20240619	100300	91859995	2925	2925	2925	2925	0
593	20240619	100200	91859995	2925	2925	2925	2925	225
594	20240619	100100	91201870	2930	2930	2930	2930	0
595	20240619	100000	91201870	2930	2930	2930	2930	0
596	20240619	095900	91201870	2930	2930	2930	2930	2
597	20240619	095800	91196010	2930	2930	2930	2930	2
598	20240619	095700	91190150	2930	2930	2930	2930	1
599	20240619	095600	91187220	2930	2930	2930	2930	1
600	20240619	095500	91184290	2925	2925	2925	2925	265
601	20240619	095400	90409165	2925	2925	2925	2925	3
602	20240619	095300	90400390	2925	2925	2925	2925	0
603	20240619	095200	90400390	2925	2925	2925	2925	0
604	20240619	095100	90400390	2925	2925	2925	2925	0
605	20240619	095000	90400390	2925	2925	2925	2925	35
606	20240619	094900	90298015	2930	2930	2930	2930	1
607	20240619	094800	90295085	2925	2925	2925	2920	1146
608	20240619	094700	86944315	2920	2920	2920	2920	0
609	20240619	094600	86944315	2920	2925	2925	2920	700
610	20240619	094500	84897815	2920	2920	2920	2920	0
611	20240619	094400	84897815	2920	2920	2920	2920	1
612	20240619	094300	84894895	2920	2920	2920	2920	0
613	20240619	094200	84894895	2920	2925	2925	2920	7151
614	20240619	094100	64003225	2935	2935	2935	2935	0
615	20240619	094000	64003225	2935	2935	2935	2935	0
616	20240619	093900	64003225	2935	2930	2935	2925	102
617	20240619	093800	63704860	2925	2925	2925	2925	0
618	20240619	093700	63704860	2925	2925	2925	2925	170
619	20240619	093600	63207610	2935	2930	2935	2930	214
620	20240619	093500	62580585	2925	2925	2925	2925	24
621	20240619	093400	62510385	2935	2935	2935	2935	0
622	20240619	093300	62510385	2935	2920	2935	2920	11
623	20240619	093200	62478250	2920	2925	2925	2920	3000
624	20240619	093100	53718000	2935	2935	2935	2935	2500
625	20240619	093000	46380500	2925	2925	2925	2925	0
626	20240619	092900	46380500	2925	2920	2925	2920	369
627	20240619	092800	45301225	2940	2925	2940	2920	1484
628	20240619	092700	40966360	2925	2930	2930	2925	1120
629	20240619	092600	37690355	2935	2935	2935	2935	0
630	20240619	092500	37690355	2935	2935	2935	2935	0
631	20240619	092400	37690355	2935	2935	2935	2935	0
632	20240619	092300	37690355	2935	2940	2940	2935	51
633	20240619	092200	37540420	2940	2940	2940	2940	11
634	20240619	092100	37508080	2925	2940	2940	2925	301
635	20240619	092000	36627640	2925	2925	2925	2925	0
636	20240619	091900	36627640	2925	2925	2925	2925	218
637	20240619	091800	35989990	2930	2930	2930	2930	16
638	20240619	091700	35943110	2935	2935	2935	2935	0
639	20240619	091600	35943110	2935	2925	2935	2925	577
640	20240619	091500	34254615	2925	2930	2930	2925	693
641	20240619	091400	32226955	2940	2940	2940	2940	44
642	20240619	091300	32097595	2945	2945	2945	2945	5
643	20240619	091200	32082870	2945	2945	2945	2945	243
644	20240619	091100	31367235	2945	2945	2945	2945	0
645	20240619	091000	31367235	2945	2945	2945	2945	21
646	20240619	090900	31305390	2945	2945	2945	2945	1
647	20240619	090800	31302445	2945	2930	2945	2930	134
648	20240619	090700	30909810	2950	2950	2950	2950	0
649	20240619	090600	30909810	2950	2950	2950	2950	0
650	20240619	090500	30909810	2950	2950	2950	2950	11
651	20240619	090400	30877360	2950	2950	2950	2950	0
652	20240619	090300	30877360	2950	2950	2950	2950	0
653	20240619	090200	30877360	2950	2935	2950	2920	10185
654	20240619	090100	1106525	2950	2950	2950	2950	0
655	20240619	090000	1106525	2950	2935	2950	2935	377