KissMeData/082850/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	195300	953137870	2860	2860	2860	2860	2951
3	20240619	195200	953137870	2860	2860	2860	2860	0
4	20240619	195100	953137870	2860	2860	2860	2860	0
5	20240619	195000	953137870	2860	2860	2860	2860	0
6	20240619	194900	953137870	2860	2860	2860	2860	0
7	20240619	194800	953137870	2860	2860	2860	2860	0
8	20240619	194700	953137870	2860	2860	2860	2860	0
9	20240619	194600	953137870	2860	2860	2860	2860	0
10	20240619	194500	953137870	2860	2860	2860	2860	0
11	20240619	194400	953137870	2860	2860	2860	2860	0
12	20240619	194300	953137870	2860	2860	2860	2860	0
13	20240619	194200	953137870	2860	2860	2860	2860	0
14	20240619	194100	953137870	2860	2860	2860	2860	0
15	20240619	194000	953137870	2860	2860	2860	2860	0
16	20240619	193900	953137870	2860	2860	2860	2860	0
17	20240619	193800	953137870	2860	2860	2860	2860	0
18	20240619	193700	953137870	2860	2860	2860	2860	0
19	20240619	193600	953137870	2860	2860	2860	2860	0
20	20240619	193500	953137870	2860	2860	2860	2860	0
21	20240619	193400	953137870	2860	2860	2860	2860	0
22	20240619	193300	953137870	2860	2860	2860	2860	0
23	20240619	193200	953137870	2860	2860	2860	2860	0
24	20240619	193100	953137870	2860	2860	2860	2860	0
25	20240619	193000	953137870	2860	2860	2860	2860	0
26	20240619	192900	953137870	2860	2860	2860	2860	0
27	20240619	192800	953137870	2860	2860	2860	2860	0
28	20240619	192700	953137870	2860	2860	2860	2860	0
29	20240619	192600	953137870	2860	2860	2860	2860	0
30	20240619	192500	953137870	2860	2860	2860	2860	0
31	20240619	192400	953137870	2860	2860	2860	2860	0
32	20240619	192300	953137870	2860	2860	2860	2860	2951
33	20240619	192200	953137870	2860	2860	2860	2860	0
34	20240619	192100	953137870	2860	2860	2860	2860	0
35	20240619	192000	953137870	2860	2860	2860	2860	0
36	20240619	191900	953137870	2860	2860	2860	2860	0
37	20240619	191800	953137870	2860	2860	2860	2860	0
38	20240619	191700	953137870	2860	2860	2860	2860	0
39	20240619	191600	953137870	2860	2860	2860	2860	0
40	20240619	191500	953137870	2860	2860	2860	2860	0
41	20240619	191400	953137870	2860	2860	2860	2860	0
42	20240619	191300	953137870	2860	2860	2860	2860	0
43	20240619	191200	953137870	2860	2860	2860	2860	0
44	20240619	191100	953137870	2860	2860	2860	2860	0
45	20240619	191000	953137870	2860	2860	2860	2860	0
46	20240619	190900	953137870	2860	2860	2860	2860	0
47	20240619	190800	953137870	2860	2860	2860	2860	0
48	20240619	190700	953137870	2860	2860	2860	2860	0
49	20240619	190600	953137870	2860	2860	2860	2860	0
50	20240619	190500	953137870	2860	2860	2860	2860	0
51	20240619	190400	953137870	2860	2860	2860	2860	0
52	20240619	190300	953137870	2860	2860	2860	2860	0
53	20240619	190200	953137870	2860	2860	2860	2860	0
54	20240619	190100	953137870	2860	2860	2860	2860	0
55	20240619	190000	953137870	2860	2860	2860	2860	0
56	20240619	185900	953137870	2860	2860	2860	2860	0
57	20240619	185800	953137870	2860	2860	2860	2860	0
58	20240619	185700	953137870	2860	2860	2860	2860	0
59	20240619	185600	953137870	2860	2860	2860	2860	0
60	20240619	185500	953137870	2860	2860	2860	2860	0
61	20240619	185400	953137870	2860	2860	2860	2860	0
62	20240619	185300	953137870	2860	2860	2860	2860	2951
63	20240619	185200	953137870	2860	2860	2860	2860	0
64	20240619	185100	953137870	2860	2860	2860	2860	0
65	20240619	185000	953137870	2860	2860	2860	2860	0
66	20240619	184900	953137870	2860	2860	2860	2860	0
67	20240619	184800	953137870	2860	2860	2860	2860	0
68	20240619	184700	953137870	2860	2860	2860	2860	0
69	20240619	184600	953137870	2860	2860	2860	2860	0
70	20240619	184500	953137870	2860	2860	2860	2860	0
71	20240619	184400	953137870	2860	2860	2860	2860	0
72	20240619	184300	953137870	2860	2860	2860	2860	0
73	20240619	184200	953137870	2860	2860	2860	2860	0
74	20240619	184100	953137870	2860	2860	2860	2860	0
75	20240619	184000	953137870	2860	2860	2860	2860	0
76	20240619	183900	953137870	2860	2860	2860	2860	0
77	20240619	183800	953137870	2860	2860	2860	2860	0
78	20240619	183700	953137870	2860	2860	2860	2860	0
79	20240619	183600	953137870	2860	2860	2860	2860	0
80	20240619	183500	953137870	2860	2860	2860	2860	0
81	20240619	183400	953137870	2860	2860	2860	2860	0
82	20240619	183300	953137870	2860	2860	2860	2860	0
83	20240619	183200	953137870	2860	2860	2860	2860	0
84	20240619	183100	953137870	2860	2860	2860	2860	0
85	20240619	183000	953137870	2860	2860	2860	2860	0
86	20240619	182900	953137870	2860	2860	2860	2860	0
87	20240619	182800	953137870	2860	2860	2860	2860	0
88	20240619	182700	953137870	2860	2860	2860	2860	0
89	20240619	182600	953137870	2860	2860	2860	2860	0
90	20240619	182500	953137870	2860	2860	2860	2860	0
91	20240619	182400	953137870	2860	2860	2860	2860	0
92	20240619	182300	953137870	2860	2860	2860	2860	2951
93	20240619	182200	953137870	2860	2860	2860	2860	0
94	20240619	182100	953137870	2860	2860	2860	2860	0
95	20240619	182000	953137870	2860	2860	2860	2860	0
96	20240619	181900	953137870	2860	2860	2860	2860	0
97	20240619	181800	953137870	2860	2860	2860	2860	0
98	20240619	181700	953137870	2860	2860	2860	2860	0
99	20240619	181600	953137870	2860	2860	2860	2860	0
100	20240619	181500	953137870	2860	2860	2860	2860	0
101	20240619	181400	953137870	2860	2860	2860	2860	0
102	20240619	181300	953137870	2860	2860	2860	2860	0
103	20240619	181200	953137870	2860	2860	2860	2860	0
104	20240619	181100	953137870	2860	2860	2860	2860	0
105	20240619	181000	953137870	2860	2860	2860	2860	0
106	20240619	180900	953137870	2860	2860	2860	2860	0
107	20240619	180800	953137870	2860	2860	2860	2860	0
108	20240619	180700	953137870	2860	2860	2860	2860	0
109	20240619	180600	953137870	2860	2860	2860	2860	0
110	20240619	180500	953137870	2860	2860	2860	2860	0
111	20240619	180400	953137870	2860	2860	2860	2860	0
112	20240619	180300	953137870	2860	2860	2860	2860	0
113	20240619	180200	953137870	2860	2860	2860	2860	0
114	20240619	180100	953137870	2860	2860	2860	2860	0
115	20240619	180000	953137870	2860	2860	2860	2860	0
116	20240619	175900	953137870	2860	2860	2860	2860	0
117	20240619	175800	953137870	2860	2860	2860	2860	0
118	20240619	175700	953137870	2860	2860	2860	2860	0
119	20240619	175600	953137870	2860	2860	2860	2860	0
120	20240619	175500	953137870	2860	2860	2860	2860	0
121	20240619	175400	953137870	2860	2860	2860	2860	0
122	20240619	175300	953137870	2860	2860	2860	2860	2951
123	20240619	175200	953137870	2860	2860	2860	2860	0
124	20240619	175100	953137870	2860	2860	2860	2860	0
125	20240619	175000	953137870	2860	2860	2860	2860	0
126	20240619	174900	953137870	2860	2860	2860	2860	0
127	20240619	174800	953137870	2860	2860	2860	2860	0
128	20240619	174700	953137870	2860	2860	2860	2860	0
129	20240619	174600	953137870	2860	2860	2860	2860	0
130	20240619	174500	953137870	2860	2860	2860	2860	0
131	20240619	174400	953137870	2860	2860	2860	2860	0
132	20240619	174300	953137870	2860	2860	2860	2860	0
133	20240619	174200	953137870	2860	2860	2860	2860	0
134	20240619	174100	953137870	2860	2860	2860	2860	0
135	20240619	174000	953137870	2860	2860	2860	2860	0
136	20240619	173900	953137870	2860	2860	2860	2860	0
137	20240619	173800	953137870	2860	2860	2860	2860	0
138	20240619	173700	953137870	2860	2860	2860	2860	0
139	20240619	173600	953137870	2860	2860	2860	2860	0
140	20240619	173500	953137870	2860	2860	2860	2860	0
141	20240619	173400	953137870	2860	2860	2860	2860	0
142	20240619	173300	953137870	2860	2860	2860	2860	0
143	20240619	173200	953137870	2860	2860	2860	2860	0
144	20240619	173100	953137870	2860	2860	2860	2860	0
145	20240619	173000	953137870	2860	2860	2860	2860	0
146	20240619	172900	953137870	2860	2860	2860	2860	0
147	20240619	172800	953137870	2860	2860	2860	2860	0
148	20240619	172700	953137870	2860	2860	2860	2860	0
149	20240619	172600	953137870	2860	2860	2860	2860	0
150	20240619	172500	953137870	2860	2860	2860	2860	0
151	20240619	172400	953137870	2860	2860	2860	2860	0
152	20240619	172300	953137870	2860	2860	2860	2860	2951
153	20240619	172200	953137870	2860	2860	2860	2860	0
154	20240619	172100	953137870	2860	2860	2860	2860	0
155	20240619	172000	953137870	2860	2860	2860	2860	0
156	20240619	171900	953137870	2860	2860	2860	2860	0
157	20240619	171800	953137870	2860	2860	2860	2860	0
158	20240619	171700	953137870	2860	2860	2860	2860	0
159	20240619	171600	953137870	2860	2860	2860	2860	0
160	20240619	171500	953137870	2860	2860	2860	2860	0
161	20240619	171400	953137870	2860	2860	2860	2860	0
162	20240619	171300	953137870	2860	2860	2860	2860	0
163	20240619	171200	953137870	2860	2860	2860	2860	0
164	20240619	171100	953137870	2860	2860	2860	2860	0
165	20240619	171000	953137870	2860	2860	2860	2860	0
166	20240619	170900	953137870	2860	2860	2860	2860	0
167	20240619	170800	953137870	2860	2860	2860	2860	0
168	20240619	170700	953137870	2860	2860	2860	2860	0
169	20240619	170600	953137870	2860	2860	2860	2860	0
170	20240619	170500	953137870	2860	2860	2860	2860	0
171	20240619	170400	953137870	2860	2860	2860	2860	0
172	20240619	170300	953137870	2860	2860	2860	2860	0
173	20240619	170200	953137870	2860	2860	2860	2860	0
174	20240619	170100	953137870	2860	2860	2860	2860	0
175	20240619	170000	953137870	2860	2860	2860	2860	0
176	20240619	165900	953137870	2860	2860	2860	2860	0
177	20240619	165800	953137870	2860	2860	2860	2860	0
178	20240619	165700	953137870	2860	2860	2860	2860	0
179	20240619	165600	953137870	2860	2860	2860	2860	0
180	20240619	165500	953137870	2860	2860	2860	2860	0
181	20240619	165400	953137870	2860	2860	2860	2860	0
182	20240619	165300	953137870	2860	2860	2860	2860	2951
183	20240619	165200	953137870	2860	2860	2860	2860	0
184	20240619	165100	953137870	2860	2860	2860	2860	0
185	20240619	165000	953137870	2860	2860	2860	2860	0
186	20240619	164900	953137870	2860	2860	2860	2860	0
187	20240619	164800	953137870	2860	2860	2860	2860	0
188	20240619	164700	953137870	2860	2860	2860	2860	0
189	20240619	164600	953137870	2860	2860	2860	2860	0
190	20240619	164500	953137870	2860	2860	2860	2860	0
191	20240619	164400	953137870	2860	2860	2860	2860	0
192	20240619	164300	953137870	2860	2860	2860	2860	0
193	20240619	164200	953137870	2860	2860	2860	2860	0
194	20240619	164100	953137870	2860	2860	2860	2860	0
195	20240619	164000	953137870	2860	2860	2860	2860	0
196	20240619	163900	953137870	2860	2860	2860	2860	0
197	20240619	163800	953137870	2860	2860	2860	2860	0
198	20240619	163700	953137870	2860	2860	2860	2860	0
199	20240619	163600	953137870	2860	2860	2860	2860	0
200	20240619	163500	953137870	2860	2860	2860	2860	0
201	20240619	163400	953137870	2860	2860	2860	2860	0
202	20240619	163300	953137870	2860	2860	2860	2860	0
203	20240619	163200	953137870	2860	2860	2860	2860	0
204	20240619	163100	953137870	2860	2860	2860	2860	0
205	20240619	163000	953137870	2860	2860	2860	2860	0
206	20240619	162900	953137870	2860	2860	2860	2860	0
207	20240619	162800	953137870	2860	2860	2860	2860	0
208	20240619	162700	953137870	2860	2860	2860	2860	0
209	20240619	162600	953137870	2860	2860	2860	2860	0
210	20240619	162500	953137870	2860	2860	2860	2860	0
211	20240619	162400	953137870	2860	2860	2860	2860	0
212	20240619	162300	953137870	2860	2860	2860	2860	2951
213	20240619	162200	953137870	2860	2860	2860	2860	0
214	20240619	162100	953137870	2860	2860	2860	2860	0
215	20240619	162000	953137870	2860	2860	2860	2860	0
216	20240619	161900	953137870	2860	2860	2860	2860	0
217	20240619	161800	953137870	2860	2860	2860	2860	0
218	20240619	161700	953137870	2860	2860	2860	2860	0
219	20240619	161600	953137870	2860	2860	2860	2860	0
220	20240619	161500	953137870	2860	2860	2860	2860	0
221	20240619	161400	953137870	2860	2860	2860	2860	0
222	20240619	161300	953137870	2860	2860	2860	2860	0
223	20240619	161200	953137870	2860	2860	2860	2860	0
224	20240619	161100	953137870	2860	2860	2860	2860	0
225	20240619	161000	953137870	2860	2860	2860	2860	0
226	20240619	160900	953137870	2860	2860	2860	2860	0
227	20240619	160800	953137870	2860	2860	2860	2860	0
228	20240619	160700	953137870	2860	2860	2860	2860	0
229	20240619	160600	953137870	2860	2860	2860	2860	0
230	20240619	160500	953137870	2860	2860	2860	2860	0
231	20240619	160400	953137870	2860	2860	2860	2860	0
232	20240619	160300	953137870	2860	2860	2860	2860	0
233	20240619	160200	953137870	2860	2860	2860	2860	0
234	20240619	160100	953137870	2860	2860	2860	2860	0
235	20240619	160000	953137870	2860	2860	2860	2860	0
236	20240619	155900	953137870	2860	2860	2860	2860	0
237	20240619	155800	953137870	2860	2860	2860	2860	0
238	20240619	155700	953137870	2860	2860	2860	2860	0
239	20240619	155600	953137870	2860	2860	2860	2860	0
240	20240619	155500	953137870	2860	2860	2860	2860	0
241	20240619	155400	953137870	2860	2860	2860	2860	0
242	20240619	155300	953137870	2860	2860	2860	2860	2951
243	20240619	155200	953137870	2860	2860	2860	2860	0
244	20240619	155100	953137870	2860	2860	2860	2860	0
245	20240619	155000	953137870	2860	2860	2860	2860	0
246	20240619	154900	953137870	2860	2860	2860	2860	0
247	20240619	154800	953137870	2860	2860	2860	2860	0
248	20240619	154700	953137870	2860	2860	2860	2860	0
249	20240619	154600	953137870	2860	2860	2860	2860	0
250	20240619	154500	953137870	2860	2860	2860	2860	0
251	20240619	154400	953137870	2860	2860	2860	2860	0
252	20240619	154300	953137870	2860	2860	2860	2860	0
253	20240619	154200	953137870	2860	2860	2860	2860	0
254	20240619	154100	953137870	2860	2860	2860	2860	0
255	20240619	154000	953137870	2860	2860	2860	2860	0
256	20240619	153900	953137870	2860	2860	2860	2860	0
257	20240619	153800	953137870	2860	2860	2860	2860	0
258	20240619	153700	953137870	2860	2860	2860	2860	0
259	20240619	153600	953137870	2860	2860	2860	2860	0
260	20240619	153500	953137870	2860	2860	2860	2860	0
261	20240619	153400	953137870	2860	2860	2860	2860	0
262	20240619	153300	953137870	2860	2860	2860	2860	0
263	20240619	153200	953137870	2860	2860	2860	2860	0
264	20240619	153100	953137870	2860	2860	2860	2860	0
265	20240619	153000	953137870	2860	2860	2860	2860	2951
266	20240619	152900	944698010	2860	2860	2860	2860	0
267	20240619	152800	944698010	2860	2860	2860	2860	0
268	20240619	152700	944698010	2860	2860	2860	2860	0
269	20240619	152600	944698010	2860	2860	2860	2860	0
270	20240619	152500	944698010	2860	2860	2860	2860	0
271	20240619	152400	944698010	2860	2860	2860	2860	0
272	20240619	152300	944698010	2860	2860	2860	2860	0
273	20240619	152200	944698010	2860	2860	2860	2860	0
274	20240619	152100	944698010	2860	2860	2860	2860	0
275	20240619	152000	944698010	2860	2860	2860	2860	0
276	20240619	151900	944698010	2860	2860	2860	2860	0
277	20240619	151800	944698010	2860	2860	2860	2860	0
278	20240619	151700	944698010	2860	2860	2860	2860	0
279	20240619	151600	944698010	2860	2860	2860	2860	0
280	20240619	151500	944698010	2860	2850	2860	2850	113
281	20240619	151400	944375830	2850	2850	2850	2850	0
282	20240619	151300	944375830	2850	2850	2850	2850	0
283	20240619	151200	944375830	2850	2850	2850	2850	0
284	20240619	151100	944375830	2850	2850	2850	2850	338
285	20240619	151000	943412530	2850	2850	2850	2850	0
286	20240619	150900	943412530	2850	2850	2850	2850	226
287	20240619	150800	942768430	2850	2850	2850	2850	0
288	20240619	150700	942768430	2850	2850	2850	2850	5
289	20240619	150600	942754180	2850	2855	2855	2850	2000
290	20240619	150500	937046430	2855	2860	2860	2855	511
291	20240619	150400	935587470	2855	2855	2855	2855	0
292	20240619	150300	935587470	2855	2855	2855	2855	586
293	20240619	150200	933914440	2855	2855	2855	2855	2300
294	20240619	150100	927347940	2855	2855	2855	2855	0
295	20240619	150000	927347940	2855	2855	2855	2855	100
296	20240619	145900	927062440	2855	2855	2855	2855	0
297	20240619	145800	927062440	2855	2855	2855	2855	187
298	20240619	145700	926528555	2855	2855	2855	2855	526
299	20240619	145600	925026825	2850	2850	2850	2850	35
300	20240619	145500	924927075	2855	2855	2855	2855	1420
301	20240619	145400	920872975	2855	2855	2855	2855	0
302	20240619	145300	920872975	2855	2850	2855	2850	23
303	20240619	145200	920807315	2855	2855	2855	2855	1413
304	20240619	145100	916773200	2850	2850	2850	2850	0
305	20240619	145000	916773200	2850	2850	2850	2850	20
306	20240619	144900	916716200	2850	2850	2850	2850	2303
307	20240619	144800	910152650	2845	2845	2845	2845	0
308	20240619	144700	910152650	2845	2845	2845	2845	0
309	20240619	144600	910152650	2845	2845	2845	2845	1001
310	20240619	144500	907304805	2845	2845	2845	2845	21
311	20240619	144400	907245060	2840	2840	2840	2840	0
312	20240619	144300	907245060	2840	2845	2845	2840	457
313	20240619	144200	905945850	2850	2850	2850	2850	0
314	20240619	144100	905945850	2850	2850	2850	2850	0
315	20240619	144000	905945850	2850	2850	2850	2850	0
316	20240619	143900	905945850	2850	2850	2850	2850	13
317	20240619	143800	905908800	2845	2850	2850	2845	205
318	20240619	143700	905325550	2840	2840	2840	2840	0
319	20240619	143600	905325550	2840	2840	2840	2840	2818
320	20240619	143500	897322430	2840	2845	2845	2840	5900
321	20240619	143400	880546100	2845	2845	2845	2845	25
322	20240619	143300	880474975	2845	2845	2845	2845	1800
323	20240619	143200	875353975	2850	2850	2850	2850	0
324	20240619	143100	875353975	2850	2850	2850	2850	1
325	20240619	143000	875351125	2850	2850	2850	2850	13
326	20240619	142900	875314075	2850	2850	2850	2850	50
327	20240619	142800	875171575	2850	2850	2850	2850	1
328	20240619	142700	875168725	2850	2850	2850	2850	0
329	20240619	142600	875168725	2850	2850	2850	2850	750
330	20240619	142500	873031225	2850	2850	2850	2850	0
331	20240619	142400	873031225	2850	2850	2850	2850	0
332	20240619	142300	873031225	2850	2850	2850	2850	0
333	20240619	142200	873031225	2850	2850	2850	2850	1
334	20240619	142100	873028375	2850	2850	2850	2850	13
335	20240619	142000	872991325	2850	2850	2850	2850	1087
336	20240619	141900	869893375	2850	2850	2850	2850	13
337	20240619	141800	869856325	2845	2845	2845	2845	730
338	20240619	141700	867779475	2855	2855	2855	2855	55
339	20240619	141600	867622450	2850	2850	2850	2850	4
340	20240619	141500	867611050	2855	2850	2855	2850	324
341	20240619	141400	866686150	2850	2850	2850	2850	3000
342	20240619	141300	858136150	2855	2845	2855	2845	213
343	20240619	141200	857530035	2850	2850	2850	2850	1
344	20240619	141100	857527185	2855	2855	2855	2855	0
345	20240619	141000	857527185	2855	2845	2855	2845	1581
346	20240619	140900	853026890	2855	2855	2855	2855	300
347	20240619	140800	852170390	2855	2855	2855	2855	1223
348	20240619	140700	848678725	2855	2855	2855	2855	2219
349	20240619	140600	842343480	2855	2855	2855	2855	13
350	20240619	140500	842306365	2850	2850	2850	2850	175
351	20240619	140400	841807615	2855	2845	2855	2845	408
352	20240619	140300	840646715	2855	2850	2855	2850	1784
353	20240619	140200	835562250	2845	2850	2850	2845	5748
354	20240619	140100	819180700	2855	2855	2855	2855	0
355	20240619	140000	819180700	2855	2855	2855	2855	0
356	20240619	135900	819180700	2855	2855	2855	2855	13
357	20240619	135800	819143585	2855	2855	2855	2855	0
358	20240619	135700	819143585	2855	2855	2855	2855	0
359	20240619	135600	819143585	2855	2855	2855	2855	13
360	20240619	135500	819106470	2855	2855	2855	2855	0
361	20240619	135400	819106470	2855	2855	2855	2855	37
362	20240619	135300	819000835	2850	2850	2850	2850	0
363	20240619	135200	819000835	2850	2855	2860	2850	748
364	20240619	135100	816867795	2860	2850	2860	2850	258
365	20240619	135000	816132445	2855	2855	2855	2855	13
366	20240619	134900	816095330	2855	2855	2855	2855	100
367	20240619	134800	815809830	2860	2860	2860	2860	13
368	20240619	134700	815772650	2855	2855	2855	2850	1043
369	20240619	134600	812796785	2855	2855	2855	2855	201
370	20240619	134500	812222930	2855	2855	2855	2855	8
371	20240619	134400	812200090	2855	2855	2855	2855	550
372	20240619	134300	810629840	2855	2855	2855	2855	300
373	20240619	134200	809773340	2850	2850	2850	2850	0
374	20240619	134100	809773340	2850	2850	2850	2850	0
375	20240619	134000	809773340	2850	2850	2850	2850	40
376	20240619	133900	809659340	2850	2850	2850	2850	0
377	20240619	133800	809659340	2850	2850	2850	2850	18
378	20240619	133700	809608040	2850	2850	2850	2850	0
379	20240619	133600	809608040	2850	2850	2850	2850	0
380	20240619	133500	809608040	2850	2850	2850	2850	0
381	20240619	133400	809608040	2850	2850	2850	2850	0
382	20240619	133300	809608040	2850	2850	2850	2850	42
383	20240619	133200	809488340	2850	2855	2855	2850	504
384	20240619	133100	808051920	2855	2855	2855	2855	24
385	20240619	133000	807983400	2855	2855	2855	2855	13
386	20240619	132900	807946285	2850	2850	2850	2850	62
387	20240619	132800	807769585	2850	2850	2850	2850	8
388	20240619	132700	807746785	2850	2845	2850	2845	514
389	20240619	132600	806281900	2855	2855	2855	2855	10
390	20240619	132500	806253350	2855	2855	2855	2855	0
391	20240619	132400	806253350	2855	2855	2855	2855	0
392	20240619	132300	806253350	2855	2855	2855	2855	1
393	20240619	132200	806250495	2850	2850	2850	2850	3047
394	20240619	132100	797566545	2845	2845	2845	2845	10
395	20240619	132000	797538095	2845	2845	2845	2845	10
396	20240619	131900	797509645	2845	2845	2845	2845	0
397	20240619	131800	797509645	2845	2845	2845	2845	96
398	20240619	131700	797236525	2850	2850	2850	2850	1
399	20240619	131600	797233675	2845	2850	2850	2845	7
400	20240619	131500	797213730	2845	2845	2845	2845	0
401	20240619	131400	797213730	2845	2840	2845	2840	800
402	20240619	131300	794939730	2840	2840	2840	2840	1706
403	20240619	131200	790094690	2840	2845	2845	2840	1352
404	20240619	131100	786254585	2845	2845	2845	2845	0
405	20240619	131000	786254585	2845	2845	2845	2845	0
406	20240619	130900	786254585	2845	2845	2845	2845	931
407	20240619	130800	783605890	2845	2845	2845	2845	1
408	20240619	130700	783603045	2845	2845	2845	2845	0
409	20240619	130600	783603045	2845	2845	2845	2845	60
410	20240619	130500	783432345	2840	2840	2840	2840	0
411	20240619	130400	783432345	2840	2845	2845	2840	416
412	20240619	130300	782250900	2840	2840	2840	2840	1201
413	20240619	130200	778840060	2840	2840	2840	2840	0
414	20240619	130100	778840060	2840	2840	2840	2835	1676
415	20240619	130000	774083430	2840	2840	2840	2840	0
416	20240619	125900	774083430	2840	2840	2840	2840	3448
417	20240619	125800	764291110	2840	2840	2840	2840	416
418	20240619	125700	763109670	2840	2840	2840	2840	0
419	20240619	125600	763109670	2840	2840	2840	2840	228
420	20240619	125500	762462150	2840	2840	2840	2840	0
421	20240619	125400	762462150	2840	2840	2840	2840	72
422	20240619	125300	762257670	2845	2845	2845	2845	0
423	20240619	125200	762257670	2845	2845	2845	2845	1
424	20240619	125100	762254825	2840	2840	2840	2840	101
425	20240619	125000	761967985	2840	2840	2840	2840	0
426	20240619	124900	761967985	2840	2840	2840	2840	500
427	20240619	124800	760547985	2835	2835	2835	2835	0
428	20240619	124700	760547985	2835	2835	2835	2835	0
429	20240619	124600	760547985	2835	2835	2835	2835	1300
430	20240619	124500	756862485	2840	2840	2840	2840	772
431	20240619	124400	754670005	2845	2845	2845	2845	10
432	20240619	124300	754641555	2845	2845	2845	2845	0
433	20240619	124200	754641555	2845	2845	2845	2845	0
434	20240619	124100	754641555	2845	2845	2845	2845	17
435	20240619	124000	754593190	2845	2845	2845	2845	10
436	20240619	123900	754564740	2840	2845	2845	2835	59
437	20240619	123800	754396900	2845	2845	2845	2845	1
438	20240619	123700	754394055	2835	2835	2835	2835	410
439	20240619	123600	753231705	2835	2835	2835	2835	0
440	20240619	123500	753231705	2835	2840	2840	2835	6610
441	20240619	123400	734485360	2840	2850	2850	2840	4203
442	20240619	123300	722544055	2850	2850	2850	2850	0
443	20240619	123200	722544055	2850	2845	2850	2845	647
444	20240619	123100	720703290	2845	2845	2845	2845	66
445	20240619	123000	720515520	2840	2840	2840	2840	0
446	20240619	122900	720515520	2840	2840	2840	2840	0
447	20240619	122800	720515520	2840	2840	2840	2840	0
448	20240619	122700	720515520	2840	2845	2845	2840	939
449	20240619	122600	717845910	2835	2835	2835	2835	0
450	20240619	122500	717845910	2835	2835	2835	2835	0
451	20240619	122400	717845910	2835	2835	2835	2835	0
452	20240619	122300	717845910	2835	2835	2835	2835	0
453	20240619	122200	717845910	2835	2835	2835	2835	0
454	20240619	122100	717845910	2835	2835	2835	2835	0
455	20240619	122000	717845910	2835	2840	2840	2835	5004
456	20240619	121900	703649525	2845	2845	2845	2845	341
457	20240619	121800	702679380	2845	2840	2845	2840	112
458	20240619	121700	702361250	2845	2845	2845	2845	1000
459	20240619	121600	699516250	2845	2845	2845	2845	30
460	20240619	121500	699430900	2845	2845	2845	2845	10
461	20240619	121400	699402450	2845	2845	2845	2845	100
462	20240619	121300	699117950	2845	2840	2845	2840	1001
463	20240619	121200	696275105	2845	2840	2845	2840	2822
464	20240619	121100	688260440	2845	2845	2845	2845	0
465	20240619	121000	688260440	2845	2845	2845	2845	0
466	20240619	120900	688260440	2845	2840	2845	2840	1260
467	20240619	120800	684681540	2845	2845	2845	2845	0
468	20240619	120700	684681540	2845	2845	2845	2845	66
469	20240619	120600	684493770	2845	2845	2845	2845	0
470	20240619	120500	684493770	2845	2845	2845	2845	1026
471	20240619	120400	681574800	2845	2845	2845	2845	480
472	20240619	120300	680209200	2845	2845	2845	2845	121
473	20240619	120200	679864955	2845	2845	2845	2845	529
474	20240619	120100	678359950	2840	2840	2840	2840	289
475	20240619	120000	677539190	2845	2845	2845	2845	1
476	20240619	115900	677536345	2845	2845	2845	2845	10
477	20240619	115800	677507895	2845	2845	2845	2845	3134
478	20240619	115700	668591665	2845	2845	2845	2845	0
479	20240619	115600	668591665	2845	2845	2845	2845	0
480	20240619	115500	668591665	2845	2845	2845	2845	15
481	20240619	115400	668548990	2850	2850	2850	2850	0
482	20240619	115300	668548990	2850	2850	2850	2850	0
483	20240619	115200	668548990	2850	2840	2850	2840	1796
484	20240619	115100	663444830	2845	2845	2845	2845	3
485	20240619	115000	663436295	2845	2845	2845	2845	0
486	20240619	114900	663436295	2845	2845	2845	2845	802
487	20240619	114800	661154605	2840	2840	2840	2840	180
488	20240619	114700	660643405	2840	2840	2840	2840	92
489	20240619	114600	660382125	2845	2845	2845	2845	695
490	20240619	114500	658404850	2845	2845	2845	2845	500
491	20240619	114400	656982350	2845	2845	2845	2845	2669
492	20240619	114300	649389045	2850	2850	2850	2850	100
493	20240619	114200	649104045	2850	2850	2850	2850	0
494	20240619	114100	649104045	2850	2850	2850	2850	601
495	20240619	114000	647391195	2850	2850	2850	2850	40
496	20240619	113900	647277195	2850	2850	2850	2850	169
497	20240619	113800	646795545	2850	2850	2850	2850	10
498	20240619	113700	646767045	2850	2850	2850	2850	10
499	20240619	113600	646738545	2850	2850	2850	2850	0
500	20240619	113500	646738545	2850	2850	2850	2850	957
501	20240619	113400	644011095	2850	2850	2850	2850	660
502	20240619	113300	642130095	2855	2855	2855	2855	1
503	20240619	113200	642127240	2850	2850	2850	2850	501
504	20240619	113100	640699390	2850	2855	2855	2850	994
505	20240619	113000	637866440	2855	2855	2855	2855	0
506	20240619	112900	637866440	2855	2855	2855	2855	90
507	20240619	112800	637609490	2850	2850	2850	2850	2021
508	20240619	112700	631849640	2850	2845	2850	2845	510
509	20240619	112600	630398640	2845	2845	2845	2845	473
510	20240619	112500	629052955	2845	2845	2845	2845	2681
511	20240619	112400	621425510	2845	2845	2845	2845	0
512	20240619	112300	621425510	2845	2850	2850	2845	534
513	20240619	112200	619906110	2850	2850	2850	2850	5
514	20240619	112100	619891860	2845	2845	2845	2840	1609
515	20240619	112000	615314525	2845	2845	2845	2845	855
516	20240619	111900	612882050	2845	2845	2845	2845	1061
517	20240619	111800	609863505	2845	2845	2845	2845	10
518	20240619	111700	609835055	2850	2850	2850	2845	6422
519	20240619	111600	591561915	2850	2850	2850	2845	36
520	20240619	111500	591459320	2850	2850	2850	2850	501
521	20240619	111400	590031470	2850	2850	2850	2850	0
522	20240619	111300	590031470	2850	2855	2855	2850	101
523	20240619	111200	589743615	2850	2850	2850	2850	10
524	20240619	111100	589715115	2850	2850	2850	2850	1173
525	20240619	111000	586372065	2850	2855	2855	2850	1501
526	20240619	110900	582094210	2850	2850	2850	2850	0
527	20240619	110800	582094210	2850	2850	2850	2850	0
528	20240619	110700	582094210	2850	2850	2850	2850	236
529	20240619	110600	581421610	2850	2850	2850	2850	0
530	20240619	110500	581421610	2850	2850	2850	2850	400
531	20240619	110400	580281610	2850	2850	2850	2850	100
532	20240619	110300	579996610	2850	2850	2850	2850	581
533	20240619	110200	578340760	2850	2845	2850	2845	722
534	20240619	110100	576285710	2845	2845	2845	2845	13761
535	20240619	110000	537135665	2845	2850	2850	2845	407
536	20240619	105900	535977725	2850	2855	2855	2850	21350
537	20240619	105800	475094425	2860	2860	2860	2860	0
538	20240619	105700	475094425	2860	2860	2860	2860	52
539	20240619	105600	474945705	2865	2860	2865	2860	80
540	20240619	105500	474716510	2865	2860	2865	2860	700
541	20240619	105400	472712010	2860	2860	2860	2860	313
542	20240619	105300	471816830	2860	2860	2860	2860	100
543	20240619	105200	471530830	2860	2860	2860	2860	0
544	20240619	105100	471530830	2860	2855	2860	2855	887
545	20240619	105000	468995510	2855	2855	2855	2855	80
546	20240619	104900	468767110	2855	2855	2855	2855	0
547	20240619	104800	468767110	2855	2855	2855	2855	0
548	20240619	104700	468767110	2855	2855	2855	2855	6
549	20240619	104600	468749980	2855	2855	2855	2855	0
550	20240619	104500	468749980	2855	2855	2855	2855	922
551	20240619	104400	466117670	2860	2860	2860	2860	100
552	20240619	104300	465831670	2860	2860	2860	2860	300
553	20240619	104200	464973670	2860	2860	2860	2860	0
554	20240619	104100	464973670	2860	2855	2860	2855	351
555	20240619	104000	463969815	2860	2860	2860	2860	13
556	20240619	103900	463932635	2860	2860	2860	2860	0
557	20240619	103800	463932635	2860	2860	2860	2860	1465
558	20240619	103700	459742735	2860	2860	2860	2860	719
559	20240619	103600	457686395	2860	2855	2860	2855	710
560	20240619	103500	455658295	2855	2855	2855	2855	60
561	20240619	103400	455486995	2855	2855	2855	2855	969
562	20240619	103300	452720500	2855	2855	2855	2855	279
563	20240619	103200	451923955	2860	2860	2860	2860	201
564	20240619	103100	451349095	2860	2860	2860	2860	200
565	20240619	103000	450777095	2860	2860	2860	2855	804
566	20240619	102900	448480900	2860	2860	2860	2860	0
567	20240619	102800	448480900	2860	2860	2860	2860	101
568	20240619	102700	448192040	2855	2855	2855	2855	41
569	20240619	102600	448074985	2855	2855	2855	2855	2666
570	20240619	102500	440463555	2855	2860	2860	2855	3788
571	20240619	102400	429633145	2860	2860	2860	2860	0
572	20240619	102300	429633145	2860	2860	2860	2860	5
573	20240619	102200	429618845	2850	2855	2855	2850	1000
574	20240619	102100	426768720	2850	2850	2850	2850	1
575	20240619	102000	426765870	2855	2855	2855	2855	480
576	20240619	101900	425395470	2855	2860	2860	2855	7083
577	20240619	101800	405173455	2860	2860	2860	2860	1060
578	20240619	101700	402141855	2860	2860	2860	2860	154
579	20240619	101600	401701415	2860	2860	2860	2860	2791
580	20240619	101500	393719155	2865	2865	2865	2865	5
581	20240619	101400	393704830	2860	2860	2860	2860	463
582	20240619	101300	392380650	2860	2865	2865	2860	101
583	20240619	101200	392091290	2860	2860	2865	2860	702
584	20240619	101100	390083565	2855	2855	2855	2855	0
585	20240619	101000	390083565	2855	2860	2865	2855	16550
586	20240619	100900	342793650	2860	2865	2865	2860	337
587	20240619	100800	341829780	2865	2865	2870	2865	3129
588	20240619	100700	332865120	2870	2875	2875	2870	6
589	20240619	100600	332847895	2870	2865	2870	2865	5001
590	20240619	100500	318520025	2875	2875	2875	2875	1
591	20240619	100400	318517150	2870	2870	2870	2870	4375
592	20240619	100300	305960900	2875	2875	2875	2875	0
593	20240619	100200	305960900	2875	2875	2875	2875	103
594	20240619	100100	305664775	2875	2875	2875	2875	693
595	20240619	100000	303672400	2875	2875	2875	2875	3
596	20240619	095900	303663775	2870	2875	2875	2870	152
597	20240619	095800	303227525	2870	2870	2870	2865	1329
598	20240619	095700	299413895	2870	2875	2875	2870	3581
599	20240619	095600	289136415	2875	2880	2880	2875	13537
600	20240619	095500	250188235	2885	2885	2885	2880	16
601	20240619	095400	250142080	2885	2885	2885	2880	33
602	20240619	095300	250046935	2880	2880	2885	2880	5728
603	20240619	095200	233535950	2885	2885	2885	2885	38
604	20240619	095100	233426320	2885	2885	2885	2885	1
605	20240619	095000	233423435	2880	2880	2880	2880	1100
606	20240619	094900	230255435	2875	2890	2890	2875	5030
607	20240619	094800	215768700	2885	2885	2885	2885	11193
608	20240619	094700	183476895	2885	2890	2890	2885	4671
609	20240619	094600	169979630	2890	2895	2895	2890	1183
610	20240619	094500	166557810	2900	2900	2900	2900	10
611	20240619	094400	166528810	2900	2900	2900	2900	0
612	20240619	094300	166528810	2900	2900	2900	2900	0
613	20240619	094200	166528810	2900	2895	2900	2895	101
614	20240619	094100	166235915	2890	2890	2890	2890	370
615	20240619	094000	165166615	2890	2890	2890	2890	111
616	20240619	093900	164845825	2890	2890	2890	2890	0
617	20240619	093800	164845825	2890	2895	2895	2890	4020
618	20240619	093700	153212425	2890	2895	2895	2890	3009
619	20240619	093600	144502525	2895	2895	2895	2895	2400
620	20240619	093500	137554525	2900	2900	2900	2900	2597
621	20240619	093400	130023225	2905	2910	2910	2905	3713
622	20240619	093300	119233960	2910	2910	2910	2905	3069
623	20240619	093200	110303225	2910	2910	2910	2910	0
624	20240619	093100	110303225	2910	2910	2910	2910	50
625	20240619	093000	110157725	2910	2905	2910	2905	375
626	20240619	092900	109067355	2900	2900	2900	2900	140
627	20240619	092800	108661355	2910	2910	2910	2910	13
628	20240619	092700	108623525	2900	2900	2900	2900	0
629	20240619	092600	108623525	2900	2900	2900	2900	902
630	20240619	092500	106007725	2895	2900	2900	2895	2838
631	20240619	092400	97790015	2900	2905	2905	2900	3390
632	20240619	092300	87954015	2905	2905	2905	2905	104
633	20240619	092200	87651895	2915	2910	2915	2910	1063
634	20240619	092100	84558560	2910	2910	2910	2910	668
635	20240619	092000	82614680	2900	2900	2900	2900	840
636	20240619	091900	80178680	2900	2900	2900	2900	50
637	20240619	091800	80033680	2905	2900	2905	2900	2041
638	20240619	091700	74112565	2900	2900	2900	2900	159
639	20240619	091600	73651465	2900	2900	2900	2900	516
640	20240619	091500	72155065	2900	2905	2905	2900	380
641	20240619	091400	71052565	2905	2905	2905	2905	2
642	20240619	091300	71046755	2900	2900	2905	2900	19
643	20240619	091200	70991650	2895	2900	2900	2895	504
644	20240619	091100	69532555	2895	2905	2905	2895	4553
645	20240619	091000	56347015	2905	2905	2905	2905	2038
646	20240619	090900	50426625	2910	2905	2910	2900	615
647	20240619	090800	48640780	2910	2915	2930	2910	4313
648	20240619	090700	36041655	2915	2915	2915	2915	0
649	20240619	090600	36041655	2915	2915	2915	2915	52
650	20240619	090500	35890075	2915	2915	2915	2915	9011
651	20240619	090400	9623010	2920	2925	2925	2920	905
652	20240619	090300	6979835	2930	2925	2930	2925	212
653	20240619	090200	6358735	2925	2925	2925	2925	154
654	20240619	090100	5908285	2930	2930	2930	2930	686
655	20240619	090000	3898305	2930	2930	2930	2920	930