KissMeData/267320/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	205500	569197615	2970	2970	2970	2970	3708
3	20240619	205400	569197615	2970	2970	2970	2970	0
4	20240619	205300	569197615	2970	2970	2970	2970	0
5	20240619	205200	569197615	2970	2970	2970	2970	0
6	20240619	205100	569197615	2970	2970	2970	2970	0
7	20240619	205000	569197615	2970	2970	2970	2970	0
8	20240619	204900	569197615	2970	2970	2970	2970	0
9	20240619	204800	569197615	2970	2970	2970	2970	0
10	20240619	204700	569197615	2970	2970	2970	2970	0
11	20240619	204600	569197615	2970	2970	2970	2970	0
12	20240619	204500	569197615	2970	2970	2970	2970	0
13	20240619	204400	569197615	2970	2970	2970	2970	0
14	20240619	204300	569197615	2970	2970	2970	2970	0
15	20240619	204200	569197615	2970	2970	2970	2970	0
16	20240619	204100	569197615	2970	2970	2970	2970	0
17	20240619	204000	569197615	2970	2970	2970	2970	0
18	20240619	203900	569197615	2970	2970	2970	2970	0
19	20240619	203800	569197615	2970	2970	2970	2970	0
20	20240619	203700	569197615	2970	2970	2970	2970	0
21	20240619	203600	569197615	2970	2970	2970	2970	0
22	20240619	203500	569197615	2970	2970	2970	2970	0
23	20240619	203400	569197615	2970	2970	2970	2970	0
24	20240619	203300	569197615	2970	2970	2970	2970	0
25	20240619	203200	569197615	2970	2970	2970	2970	0
26	20240619	203100	569197615	2970	2970	2970	2970	0
27	20240619	203000	569197615	2970	2970	2970	2970	0
28	20240619	202900	569197615	2970	2970	2970	2970	0
29	20240619	202800	569197615	2970	2970	2970	2970	0
30	20240619	202700	569197615	2970	2970	2970	2970	0
31	20240619	202600	569197615	2970	2970	2970	2970	0
32	20240619	202500	569197615	2970	2970	2970	2970	3708
33	20240619	202400	569197615	2970	2970	2970	2970	0
34	20240619	202300	569197615	2970	2970	2970	2970	0
35	20240619	202200	569197615	2970	2970	2970	2970	0
36	20240619	202100	569197615	2970	2970	2970	2970	0
37	20240619	202000	569197615	2970	2970	2970	2970	0
38	20240619	201900	569197615	2970	2970	2970	2970	0
39	20240619	201800	569197615	2970	2970	2970	2970	0
40	20240619	201700	569197615	2970	2970	2970	2970	0
41	20240619	201600	569197615	2970	2970	2970	2970	0
42	20240619	201500	569197615	2970	2970	2970	2970	0
43	20240619	201400	569197615	2970	2970	2970	2970	0
44	20240619	201300	569197615	2970	2970	2970	2970	0
45	20240619	201200	569197615	2970	2970	2970	2970	0
46	20240619	201100	569197615	2970	2970	2970	2970	0
47	20240619	201000	569197615	2970	2970	2970	2970	0
48	20240619	200900	569197615	2970	2970	2970	2970	0
49	20240619	200800	569197615	2970	2970	2970	2970	0
50	20240619	200700	569197615	2970	2970	2970	2970	0
51	20240619	200600	569197615	2970	2970	2970	2970	0
52	20240619	200500	569197615	2970	2970	2970	2970	0
53	20240619	200400	569197615	2970	2970	2970	2970	0
54	20240619	200300	569197615	2970	2970	2970	2970	0
55	20240619	200200	569197615	2970	2970	2970	2970	0
56	20240619	200100	569197615	2970	2970	2970	2970	0
57	20240619	200000	569197615	2970	2970	2970	2970	0
58	20240619	195900	569197615	2970	2970	2970	2970	0
59	20240619	195800	569197615	2970	2970	2970	2970	0
60	20240619	195700	569197615	2970	2970	2970	2970	0
61	20240619	195600	569197615	2970	2970	2970	2970	0
62	20240619	195500	569197615	2970	2970	2970	2970	3708
63	20240619	195400	569197615	2970	2970	2970	2970	0
64	20240619	195300	569197615	2970	2970	2970	2970	0
65	20240619	195200	569197615	2970	2970	2970	2970	0
66	20240619	195100	569197615	2970	2970	2970	2970	0
67	20240619	195000	569197615	2970	2970	2970	2970	0
68	20240619	194900	569197615	2970	2970	2970	2970	0
69	20240619	194800	569197615	2970	2970	2970	2970	0
70	20240619	194700	569197615	2970	2970	2970	2970	0
71	20240619	194600	569197615	2970	2970	2970	2970	0
72	20240619	194500	569197615	2970	2970	2970	2970	0
73	20240619	194400	569197615	2970	2970	2970	2970	0
74	20240619	194300	569197615	2970	2970	2970	2970	0
75	20240619	194200	569197615	2970	2970	2970	2970	0
76	20240619	194100	569197615	2970	2970	2970	2970	0
77	20240619	194000	569197615	2970	2970	2970	2970	0
78	20240619	193900	569197615	2970	2970	2970	2970	0
79	20240619	193800	569197615	2970	2970	2970	2970	0
80	20240619	193700	569197615	2970	2970	2970	2970	0
81	20240619	193600	569197615	2970	2970	2970	2970	0
82	20240619	193500	569197615	2970	2970	2970	2970	0
83	20240619	193400	569197615	2970	2970	2970	2970	0
84	20240619	193300	569197615	2970	2970	2970	2970	0
85	20240619	193200	569197615	2970	2970	2970	2970	0
86	20240619	193100	569197615	2970	2970	2970	2970	0
87	20240619	193000	569197615	2970	2970	2970	2970	0
88	20240619	192900	569197615	2970	2970	2970	2970	0
89	20240619	192800	569197615	2970	2970	2970	2970	0
90	20240619	192700	569197615	2970	2970	2970	2970	0
91	20240619	192600	569197615	2970	2970	2970	2970	0
92	20240619	192500	569197615	2970	2970	2970	2970	3708
93	20240619	192400	569197615	2970	2970	2970	2970	0
94	20240619	192300	569197615	2970	2970	2970	2970	0
95	20240619	192200	569197615	2970	2970	2970	2970	0
96	20240619	192100	569197615	2970	2970	2970	2970	0
97	20240619	192000	569197615	2970	2970	2970	2970	0
98	20240619	191900	569197615	2970	2970	2970	2970	0
99	20240619	191800	569197615	2970	2970	2970	2970	0
100	20240619	191700	569197615	2970	2970	2970	2970	0
101	20240619	191600	569197615	2970	2970	2970	2970	0
102	20240619	191500	569197615	2970	2970	2970	2970	0
103	20240619	191400	569197615	2970	2970	2970	2970	0
104	20240619	191300	569197615	2970	2970	2970	2970	0
105	20240619	191200	569197615	2970	2970	2970	2970	0
106	20240619	191100	569197615	2970	2970	2970	2970	0
107	20240619	191000	569197615	2970	2970	2970	2970	0
108	20240619	190900	569197615	2970	2970	2970	2970	0
109	20240619	190800	569197615	2970	2970	2970	2970	0
110	20240619	190700	569197615	2970	2970	2970	2970	0
111	20240619	190600	569197615	2970	2970	2970	2970	0
112	20240619	190500	569197615	2970	2970	2970	2970	0
113	20240619	190400	569197615	2970	2970	2970	2970	0
114	20240619	190300	569197615	2970	2970	2970	2970	0
115	20240619	190200	569197615	2970	2970	2970	2970	0
116	20240619	190100	569197615	2970	2970	2970	2970	0
117	20240619	190000	569197615	2970	2970	2970	2970	0
118	20240619	185900	569197615	2970	2970	2970	2970	0
119	20240619	185800	569197615	2970	2970	2970	2970	0
120	20240619	185700	569197615	2970	2970	2970	2970	0
121	20240619	185600	569197615	2970	2970	2970	2970	0
122	20240619	185500	569197615	2970	2970	2970	2970	3708
123	20240619	185400	569197615	2970	2970	2970	2970	0
124	20240619	185300	569197615	2970	2970	2970	2970	0
125	20240619	185200	569197615	2970	2970	2970	2970	0
126	20240619	185100	569197615	2970	2970	2970	2970	0
127	20240619	185000	569197615	2970	2970	2970	2970	0
128	20240619	184900	569197615	2970	2970	2970	2970	0
129	20240619	184800	569197615	2970	2970	2970	2970	0
130	20240619	184700	569197615	2970	2970	2970	2970	0
131	20240619	184600	569197615	2970	2970	2970	2970	0
132	20240619	184500	569197615	2970	2970	2970	2970	0
133	20240619	184400	569197615	2970	2970	2970	2970	0
134	20240619	184300	569197615	2970	2970	2970	2970	0
135	20240619	184200	569197615	2970	2970	2970	2970	0
136	20240619	184100	569197615	2970	2970	2970	2970	0
137	20240619	184000	569197615	2970	2970	2970	2970	0
138	20240619	183900	569197615	2970	2970	2970	2970	0
139	20240619	183800	569197615	2970	2970	2970	2970	0
140	20240619	183700	569197615	2970	2970	2970	2970	0
141	20240619	183600	569197615	2970	2970	2970	2970	0
142	20240619	183500	569197615	2970	2970	2970	2970	0
143	20240619	183400	569197615	2970	2970	2970	2970	0
144	20240619	183300	569197615	2970	2970	2970	2970	0
145	20240619	183200	569197615	2970	2970	2970	2970	0
146	20240619	183100	569197615	2970	2970	2970	2970	0
147	20240619	183000	569197615	2970	2970	2970	2970	0
148	20240619	182900	569197615	2970	2970	2970	2970	0
149	20240619	182800	569197615	2970	2970	2970	2970	0
150	20240619	182700	569197615	2970	2970	2970	2970	0
151	20240619	182600	569197615	2970	2970	2970	2970	0
152	20240619	182500	569197615	2970	2970	2970	2970	3708
153	20240619	182400	569197615	2970	2970	2970	2970	0
154	20240619	182300	569197615	2970	2970	2970	2970	0
155	20240619	182200	569197615	2970	2970	2970	2970	0
156	20240619	182100	569197615	2970	2970	2970	2970	0
157	20240619	182000	569197615	2970	2970	2970	2970	0
158	20240619	181900	569197615	2970	2970	2970	2970	0
159	20240619	181800	569197615	2970	2970	2970	2970	0
160	20240619	181700	569197615	2970	2970	2970	2970	0
161	20240619	181600	569197615	2970	2970	2970	2970	0
162	20240619	181500	569197615	2970	2970	2970	2970	0
163	20240619	181400	569197615	2970	2970	2970	2970	0
164	20240619	181300	569197615	2970	2970	2970	2970	0
165	20240619	181200	569197615	2970	2970	2970	2970	0
166	20240619	181100	569197615	2970	2970	2970	2970	0
167	20240619	181000	569197615	2970	2970	2970	2970	0
168	20240619	180900	569197615	2970	2970	2970	2970	0
169	20240619	180800	569197615	2970	2970	2970	2970	0
170	20240619	180700	569197615	2970	2970	2970	2970	0
171	20240619	180600	569197615	2970	2970	2970	2970	0
172	20240619	180500	569197615	2970	2970	2970	2970	0
173	20240619	180400	569197615	2970	2970	2970	2970	0
174	20240619	180300	569197615	2970	2970	2970	2970	0
175	20240619	180200	569197615	2970	2970	2970	2970	0
176	20240619	180100	569197615	2970	2970	2970	2970	0
177	20240619	180000	569197615	2970	2970	2970	2970	0
178	20240619	175900	569197615	2970	2970	2970	2970	0
179	20240619	175800	569197615	2970	2970	2970	2970	0
180	20240619	175700	569197615	2970	2970	2970	2970	0
181	20240619	175600	569197615	2970	2970	2970	2970	0
182	20240619	175500	569197615	2970	2970	2970	2970	3708
183	20240619	175400	569197615	2970	2970	2970	2970	0
184	20240619	175300	569197615	2970	2970	2970	2970	0
185	20240619	175200	569197615	2970	2970	2970	2970	0
186	20240619	175100	569197615	2970	2970	2970	2970	0
187	20240619	175000	569197615	2970	2970	2970	2970	0
188	20240619	174900	569197615	2970	2970	2970	2970	0
189	20240619	174800	569197615	2970	2970	2970	2970	0
190	20240619	174700	569197615	2970	2970	2970	2970	0
191	20240619	174600	569197615	2970	2970	2970	2970	0
192	20240619	174500	569197615	2970	2970	2970	2970	0
193	20240619	174400	569197615	2970	2970	2970	2970	0
194	20240619	174300	569197615	2970	2970	2970	2970	0
195	20240619	174200	569197615	2970	2970	2970	2970	0
196	20240619	174100	569197615	2970	2970	2970	2970	0
197	20240619	174000	569197615	2970	2970	2970	2970	0
198	20240619	173900	569197615	2970	2970	2970	2970	0
199	20240619	173800	569197615	2970	2970	2970	2970	0
200	20240619	173700	569197615	2970	2970	2970	2970	0
201	20240619	173600	569197615	2970	2970	2970	2970	0
202	20240619	173500	569197615	2970	2970	2970	2970	0
203	20240619	173400	569197615	2970	2970	2970	2970	0
204	20240619	173300	569197615	2970	2970	2970	2970	0
205	20240619	173200	569197615	2970	2970	2970	2970	0
206	20240619	173100	569197615	2970	2970	2970	2970	0
207	20240619	173000	569197615	2970	2970	2970	2970	0
208	20240619	172900	569197615	2970	2970	2970	2970	0
209	20240619	172800	569197615	2970	2970	2970	2970	0
210	20240619	172700	569197615	2970	2970	2970	2970	0
211	20240619	172600	569197615	2970	2970	2970	2970	0
212	20240619	172500	569197615	2970	2970	2970	2970	3708
213	20240619	172400	569197615	2970	2970	2970	2970	0
214	20240619	172300	569197615	2970	2970	2970	2970	0
215	20240619	172200	569197615	2970	2970	2970	2970	0
216	20240619	172100	569197615	2970	2970	2970	2970	0
217	20240619	172000	569197615	2970	2970	2970	2970	0
218	20240619	171900	569197615	2970	2970	2970	2970	0
219	20240619	171800	569197615	2970	2970	2970	2970	0
220	20240619	171700	569197615	2970	2970	2970	2970	0
221	20240619	171600	569197615	2970	2970	2970	2970	0
222	20240619	171500	569197615	2970	2970	2970	2970	0
223	20240619	171400	569197615	2970	2970	2970	2970	0
224	20240619	171300	569197615	2970	2970	2970	2970	0
225	20240619	171200	569197615	2970	2970	2970	2970	0
226	20240619	171100	569197615	2970	2970	2970	2970	0
227	20240619	171000	569197615	2970	2970	2970	2970	0
228	20240619	170900	569197615	2970	2970	2970	2970	0
229	20240619	170800	569197615	2970	2970	2970	2970	0
230	20240619	170700	569197615	2970	2970	2970	2970	0
231	20240619	170600	569197615	2970	2970	2970	2970	0
232	20240619	170500	569197615	2970	2970	2970	2970	0
233	20240619	170400	569197615	2970	2970	2970	2970	0
234	20240619	170300	569197615	2970	2970	2970	2970	0
235	20240619	170200	569197615	2970	2970	2970	2970	0
236	20240619	170100	569197615	2970	2970	2970	2970	0
237	20240619	170000	569197615	2970	2970	2970	2970	0
238	20240619	165900	569197615	2970	2970	2970	2970	0
239	20240619	165800	569197615	2970	2970	2970	2970	0
240	20240619	165700	569197615	2970	2970	2970	2970	0
241	20240619	165600	569197615	2970	2970	2970	2970	0
242	20240619	165500	569197615	2970	2970	2970	2970	3708
243	20240619	165400	569197615	2970	2970	2970	2970	0
244	20240619	165300	569197615	2970	2970	2970	2970	0
245	20240619	165200	569197615	2970	2970	2970	2970	0
246	20240619	165100	569197615	2970	2970	2970	2970	0
247	20240619	165000	569197615	2970	2970	2970	2970	0
248	20240619	164900	569197615	2970	2970	2970	2970	0
249	20240619	164800	569197615	2970	2970	2970	2970	0
250	20240619	164700	569197615	2970	2970	2970	2970	0
251	20240619	164600	569197615	2970	2970	2970	2970	0
252	20240619	164500	569197615	2970	2970	2970	2970	0
253	20240619	164400	569197615	2970	2970	2970	2970	0
254	20240619	164300	569197615	2970	2970	2970	2970	0
255	20240619	164200	569197615	2970	2970	2970	2970	0
256	20240619	164100	569197615	2970	2970	2970	2970	0
257	20240619	164000	569197615	2970	2970	2970	2970	0
258	20240619	163900	569197615	2970	2970	2970	2970	0
259	20240619	163800	569197615	2970	2970	2970	2970	0
260	20240619	163700	569197615	2970	2970	2970	2970	0
261	20240619	163600	569197615	2970	2970	2970	2970	0
262	20240619	163500	569197615	2970	2970	2970	2970	0
263	20240619	163400	569197615	2970	2970	2970	2970	0
264	20240619	163300	569197615	2970	2970	2970	2970	0
265	20240619	163200	569197615	2970	2970	2970	2970	0
266	20240619	163100	569197615	2970	2970	2970	2970	0
267	20240619	163000	569197615	2970	2970	2970	2970	0
268	20240619	162900	569197615	2970	2970	2970	2970	0
269	20240619	162800	569197615	2970	2970	2970	2970	0
270	20240619	162700	569197615	2970	2970	2970	2970	0
271	20240619	162600	569197615	2970	2970	2970	2970	0
272	20240619	162500	569197615	2970	2970	2970	2970	3708
273	20240619	162400	569197615	2970	2970	2970	2970	0
274	20240619	162300	569197615	2970	2970	2970	2970	0
275	20240619	162200	569197615	2970	2970	2970	2970	0
276	20240619	162100	569197615	2970	2970	2970	2970	0
277	20240619	162000	569197615	2970	2970	2970	2970	0
278	20240619	161900	569197615	2970	2970	2970	2970	0
279	20240619	161800	569197615	2970	2970	2970	2970	0
280	20240619	161700	569197615	2970	2970	2970	2970	0
281	20240619	161600	569197615	2970	2970	2970	2970	0
282	20240619	161500	569197615	2970	2970	2970	2970	0
283	20240619	161400	569197615	2970	2970	2970	2970	0
284	20240619	161300	569197615	2970	2970	2970	2970	0
285	20240619	161200	569197615	2970	2970	2970	2970	0
286	20240619	161100	569197615	2970	2970	2970	2970	0
287	20240619	161000	569197615	2970	2970	2970	2970	0
288	20240619	160900	569197615	2970	2970	2970	2970	0
289	20240619	160800	569197615	2970	2970	2970	2970	0
290	20240619	160700	569197615	2970	2970	2970	2970	0
291	20240619	160600	569197615	2970	2970	2970	2970	0
292	20240619	160500	569197615	2970	2970	2970	2970	0
293	20240619	160400	569197615	2970	2970	2970	2970	0
294	20240619	160300	569197615	2970	2970	2970	2970	0
295	20240619	160200	569197615	2970	2970	2970	2970	0
296	20240619	160100	569197615	2970	2970	2970	2970	0
297	20240619	160000	569197615	2970	2970	2970	2970	0
298	20240619	155900	569197615	2970	2970	2970	2970	0
299	20240619	155800	569197615	2970	2970	2970	2970	0
300	20240619	155700	569197615	2970	2970	2970	2970	0
301	20240619	155600	569197615	2970	2970	2970	2970	0
302	20240619	155500	569197615	2970	2970	2970	2970	3708
303	20240619	155400	569197615	2970	2970	2970	2970	0
304	20240619	155300	569197615	2970	2970	2970	2970	0
305	20240619	155200	569197615	2970	2970	2970	2970	0
306	20240619	155100	569197615	2970	2970	2970	2970	0
307	20240619	155000	569197615	2970	2970	2970	2970	0
308	20240619	154900	569197615	2970	2970	2970	2970	0
309	20240619	154800	569197615	2970	2970	2970	2970	0
310	20240619	154700	569197615	2970	2970	2970	2970	0
311	20240619	154600	569197615	2970	2970	2970	2970	0
312	20240619	154500	569197615	2970	2970	2970	2970	0
313	20240619	154400	569197615	2970	2970	2970	2970	0
314	20240619	154300	569197615	2970	2970	2970	2970	0
315	20240619	154200	569197615	2970	2970	2970	2970	0
316	20240619	154100	569197615	2970	2970	2970	2970	0
317	20240619	154000	569197615	2970	2970	2970	2970	0
318	20240619	153900	569197615	2970	2970	2970	2970	0
319	20240619	153800	569197615	2970	2970	2970	2970	0
320	20240619	153700	569197615	2970	2970	2970	2970	0
321	20240619	153600	569197615	2970	2970	2970	2970	0
322	20240619	153500	569197615	2970	2970	2970	2970	0
323	20240619	153400	569197615	2970	2970	2970	2970	0
324	20240619	153300	569197615	2970	2970	2970	2970	0
325	20240619	153200	569197615	2970	2970	2970	2970	0
326	20240619	153100	569197615	2970	2970	2970	2970	0
327	20240619	153000	569197615	2970	2970	2970	2970	3708
328	20240619	152900	558184855	2975	2975	2975	2975	0
329	20240619	152800	558184855	2975	2975	2975	2975	0
330	20240619	152700	558184855	2975	2975	2975	2975	0
331	20240619	152600	558184855	2975	2975	2975	2975	0
332	20240619	152500	558184855	2975	2975	2975	2975	0
333	20240619	152400	558184855	2975	2975	2975	2975	0
334	20240619	152300	558184855	2975	2975	2975	2975	0
335	20240619	152200	558184855	2975	2975	2975	2975	0
336	20240619	152100	558184855	2975	2975	2975	2975	0
337	20240619	152000	558184855	2975	2975	2975	2975	0
338	20240619	151900	558184855	2975	2970	2975	2970	2236
339	20240619	151800	551533700	2975	2970	2975	2970	1061
340	20240619	151700	548382010	2975	2975	2975	2970	156
341	20240619	151600	547918160	2975	2970	2975	2970	1019
342	20240619	151500	544891700	2970	2975	2975	2970	707
343	20240619	151400	542791875	2975	2975	2975	2975	422
344	20240619	151300	541536425	2975	2985	2985	2970	13358
345	20240619	151200	501826335	2985	2985	2985	2985	225
346	20240619	151100	501154710	2985	2985	2985	2985	200
347	20240619	151000	500557710	2985	2985	2985	2985	2
348	20240619	150900	500551740	2985	2980	2985	2980	934
349	20240619	150800	497768120	2980	2980	2980	2980	110
350	20240619	150700	497440320	2980	2980	2980	2980	1047
351	20240619	150600	494320260	2980	2975	2980	2975	1745
352	20240619	150500	489128565	2980	2980	2980	2975	3023
353	20240619	150400	480135125	2975	2980	2980	2975	3118
354	20240619	150300	470858870	2980	2975	2980	2975	1064
355	20240619	150200	467693465	2975	2975	2975	2975	20
356	20240619	150100	467633965	2980	2980	2980	2980	29
357	20240619	150000	467547545	2975	2975	2975	2975	49
358	20240619	145900	467401770	2980	2980	2980	2980	20
359	20240619	145800	467342170	2980	2980	2980	2980	438
360	20240619	145700	466036930	2980	2980	2980	2980	9
361	20240619	145600	466010110	2980	2980	2980	2980	1
362	20240619	145500	466007130	2975	2980	2985	2975	464
363	20240619	145400	464625860	2980	2985	2985	2980	69
364	20240619	145300	464420235	2980	2980	2985	2980	181
365	20240619	145200	463880845	2985	2980	2985	2980	853
366	20240619	145100	461338895	2985	2980	2985	2980	468
367	20240619	145000	459944250	2985	2980	2985	2980	2226
368	20240619	144900	453310760	2985	2980	2985	2980	167
369	20240619	144800	452813095	2985	2985	2985	2985	0
370	20240619	144700	452813095	2985	2985	2985	2985	96
371	20240619	144600	452526535	2980	2985	2985	2980	76
372	20240619	144500	452300030	2985	2985	2985	2985	0
373	20240619	144400	452300030	2985	2980	2985	2980	157
374	20240619	144300	451832165	2980	2980	2980	2980	0
375	20240619	144200	451832165	2980	2985	2985	2980	101
376	20240619	144100	451531180	2985	2985	2985	2985	1
377	20240619	144000	451528195	2985	2985	2985	2985	50
378	20240619	143900	451378945	2985	2980	2985	2980	2
379	20240619	143800	451372980	2980	2980	2980	2980	0
380	20240619	143700	451372980	2980	2980	2980	2980	0
381	20240619	143600	451372980	2980	2980	2980	2980	31
382	20240619	143500	451280600	2980	2980	2980	2980	1000
383	20240619	143400	448300600	2980	2980	2980	2980	0
384	20240619	143300	448300600	2980	2980	2980	2980	0
385	20240619	143200	448300600	2980	2975	2980	2975	797
386	20240619	143100	445928345	2975	2975	2975	2975	0
387	20240619	143000	445928345	2975	2980	2980	2975	70
388	20240619	142900	445719795	2980	2980	2980	2980	50
389	20240619	142800	445570795	2980	2985	2985	2980	734
390	20240619	142700	443382725	2985	2985	2985	2985	0
391	20240619	142600	443382725	2985	2985	2985	2985	0
392	20240619	142500	443382725	2985	2985	2985	2985	0
393	20240619	142400	443382725	2985	2985	2985	2985	0
394	20240619	142300	443382725	2985	2985	2985	2985	0
395	20240619	142200	443382725	2985	2985	2985	2985	0
396	20240619	142100	443382725	2985	2985	2985	2985	1
397	20240619	142000	443379740	2985	2985	2985	2985	0
398	20240619	141900	443379740	2985	2980	2985	2980	28
399	20240619	141800	443296250	2980	2980	2980	2980	78
400	20240619	141700	443063810	2980	2985	2985	2980	451
401	20240619	141600	441717625	2980	2980	2980	2980	4565
402	20240619	141500	428113925	2980	2980	2980	2980	309
403	20240619	141400	427193105	2980	2980	2980	2975	8
404	20240619	141300	427169280	2980	2980	2985	2980	2865
405	20240619	141200	418631575	2985	2980	2985	2980	1001
406	20240619	141100	415648590	2985	2985	2985	2985	34
407	20240619	141000	415547100	2985	2985	2985	2985	0
408	20240619	140900	415547100	2985	2985	2985	2985	0
409	20240619	140800	415547100	2985	2985	2985	2985	20
410	20240619	140700	415487400	2990	2990	2990	2990	0
411	20240619	140600	415487400	2990	2990	2990	2990	0
412	20240619	140500	415487400	2990	2985	2990	2980	501
413	20240619	140400	413994335	2990	2990	2990	2990	20
414	20240619	140300	413934535	2990	2990	2990	2990	0
415	20240619	140200	413934535	2990	2985	2990	2980	199
416	20240619	140100	413341490	2990	2990	2990	2990	34
417	20240619	140000	413239830	2990	2990	2990	2990	0
418	20240619	135900	413239830	2990	2990	2990	2990	0
419	20240619	135800	413239830	2990	2990	2990	2990	0
420	20240619	135700	413239830	2990	2985	2990	2985	243
421	20240619	135600	412514470	2985	2985	2985	2985	1029
422	20240619	135500	409442905	2985	2985	2985	2985	4
423	20240619	135400	409430965	2985	2990	2990	2985	1946
424	20240619	135300	403622030	2990	2985	2990	2985	4
425	20240619	135200	403610085	2990	2985	2990	2985	1201
426	20240619	135100	400025095	2990	2990	2990	2990	0
427	20240619	135000	400025095	2990	2985	2990	2985	1006
428	20240619	134900	397022155	2990	2990	2990	2990	0
429	20240619	134800	397022155	2990	2990	2990	2990	0
430	20240619	134700	397022155	2990	2990	2990	2990	101
431	20240619	134600	396720165	2990	2985	2990	2985	101
432	20240619	134500	396418675	2990	2990	2990	2990	0
433	20240619	134400	396418675	2990	2990	2990	2990	0
434	20240619	134300	396418675	2990	2990	2990	2985	34
435	20240619	134200	396317165	2990	2990	2990	2990	0
436	20240619	134100	396317165	2990	2990	2990	2990	0
437	20240619	134000	396317165	2990	2990	2990	2990	0
438	20240619	133900	396317165	2990	2985	2990	2985	470
439	20240619	133800	394914205	2990	2990	2990	2990	0
440	20240619	133700	394914205	2990	2990	2990	2990	30
441	20240619	133600	394824505	2990	2985	2990	2985	609
442	20240619	133500	393006635	2985	2985	2985	2985	1
443	20240619	133400	393003650	2985	2985	2985	2985	0
444	20240619	133300	393003650	2985	2985	2985	2985	30
445	20240619	133200	392914100	2985	2980	2985	2980	471
446	20240619	133100	391510165	2985	2990	2990	2985	18
447	20240619	133000	391456420	2990	2990	2990	2990	0
448	20240619	132900	391456420	2990	2990	2990	2990	0
449	20240619	132800	391456420	2990	2990	2990	2985	1002
450	20240619	132700	388465440	2985	2985	2985	2985	16
451	20240619	132600	388417680	2990	2990	2990	2990	22
452	20240619	132500	388351900	2990	2990	2990	2990	0
453	20240619	132400	388351900	2990	2985	2990	2985	68
454	20240619	132300	388148915	2985	2980	2985	2975	1001
455	20240619	132200	385168385	2990	2990	2990	2990	0
456	20240619	132100	385168385	2990	2985	2990	2980	501
457	20240619	132000	383675360	2990	2990	2990	2985	701
458	20240619	131900	381581870	2990	2990	2990	2990	74
459	20240619	131800	381360610	2990	2990	2990	2990	86
460	20240619	131700	381103470	2990	2980	2990	2980	2
461	20240619	131600	381097500	2990	2990	2990	2990	0
462	20240619	131500	381097500	2990	2990	2990	2990	0
463	20240619	131400	381097500	2990	2990	2990	2990	0
464	20240619	131300	381097500	2990	2985	2990	2985	45
465	20240619	131200	380963170	2985	2985	2985	2985	402
466	20240619	131100	379763200	2985	2980	2985	2980	1466
467	20240619	131000	375394460	2975	2980	2980	2975	304
468	20240619	130900	374488560	2980	2985	2985	2980	349
469	20240619	130800	373446985	2975	2980	2985	2975	3337
470	20240619	130700	363504215	2975	2980	2980	2975	23
471	20240619	130600	363435780	2980	2980	2980	2980	0
472	20240619	130500	363435780	2980	2980	2980	2980	51
473	20240619	130400	363283800	2975	2975	2980	2975	866
474	20240619	130300	360707445	2975	2975	2980	2975	1212
475	20240619	130200	357100035	2980	2980	2980	2980	0
476	20240619	130100	357100035	2980	2980	2980	2980	1
477	20240619	130000	357097055	2975	2980	2980	2975	163
478	20240619	125900	356612110	2980	2975	2980	2975	290
479	20240619	125800	355748610	2980	2980	2980	2980	50
480	20240619	125700	355599610	2980	2985	2985	2975	8311
481	20240619	125600	330823405	2990	2990	2995	2990	370
482	20240619	125500	329716705	2995	2995	2995	2990	311
483	20240619	125400	328785310	2995	2995	2995	2995	0
484	20240619	125300	328785310	2995	2995	2995	2990	22
485	20240619	125200	328719425	2995	2995	2995	2995	9
486	20240619	125100	328692470	2995	2995	2995	2995	3
487	20240619	125000	328683485	2995	2990	2995	2990	651
488	20240619	124900	326736990	2995	2995	2995	2990	66
489	20240619	124800	326539335	2995	2995	2995	2995	564
490	20240619	124700	324850155	2995	3000	3000	2995	62
491	20240619	124600	324664365	3000	3000	3000	3000	4
492	20240619	124500	324652365	3000	3000	3000	3000	1009
493	20240619	124400	321625365	3000	2995	3000	2995	3001
494	20240619	124300	312637365	3000	3000	3000	3000	420
495	20240619	124200	311377365	3000	3000	3000	3000	0
496	20240619	124100	311377365	3000	3000	3000	3000	0
497	20240619	124000	311377365	3000	2995	3000	2995	1020
498	20240619	123900	308317465	2995	2995	2995	2995	127
499	20240619	123800	307937100	2995	2995	2995	2995	626
500	20240619	123700	306062230	2995	2995	3000	2995	31
501	20240619	123600	305969375	2995	2995	2995	2995	9
502	20240619	123500	305942420	3000	3000	3000	3000	0
503	20240619	123400	305942420	3000	3000	3000	3000	581
504	20240619	123300	304199420	2995	3000	3000	2995	5953
505	20240619	123200	286369780	3000	3000	3000	3000	4
506	20240619	123100	286357780	3000	2995	3000	2995	36
507	20240619	123000	286249955	3000	3000	3000	3000	0
508	20240619	122900	286249955	3000	3000	3000	3000	0
509	20240619	122800	286249955	3000	3000	3000	3000	0
510	20240619	122700	286249955	3000	3000	3000	3000	1
511	20240619	122600	286246955	3000	2995	3000	2995	446
512	20240619	122500	284911180	3000	3000	3000	3000	1
513	20240619	122400	284908180	2995	2995	2995	2995	4
514	20240619	122300	284896200	3000	3000	3000	3000	0
515	20240619	122200	284896200	3000	2995	3000	2995	406
516	20240619	122100	283680225	2995	2985	2995	2985	36
517	20240619	122000	283572705	2995	2995	2995	2995	0
518	20240619	121900	283572705	2995	2985	2995	2985	301
519	20240619	121800	282674210	3000	3000	3000	3000	0
520	20240619	121700	282674210	3000	2995	3000	2985	300
521	20240619	121600	281775905	3000	3000	3000	3000	0
522	20240619	121500	281775905	3000	3000	3000	3000	0
523	20240619	121400	281775905	3000	2995	3000	2995	207
524	20240619	121300	281155935	3000	3000	3000	3000	6
525	20240619	121200	281137935	3000	3000	3000	3000	5
526	20240619	121100	281122935	3000	2995	3000	2995	53
527	20240619	121000	280964195	2995	2990	2995	2990	821
528	20240619	120900	278506995	2990	2990	2990	2990	1
529	20240619	120800	278504005	2995	2995	2995	2995	1
530	20240619	120700	278501010	2985	2990	2990	2985	36
531	20240619	120600	278393530	2985	2985	2985	2985	142
532	20240619	120500	277969660	2985	2990	2990	2985	30
533	20240619	120400	277880105	2985	2985	2985	2985	0
534	20240619	120300	277880105	2985	2990	2990	2985	96
535	20240619	120200	277593255	2990	2995	2995	2990	2121
536	20240619	120100	271241465	2995	2985	2995	2985	102
537	20240619	120000	270935995	2995	2995	2995	2995	0
538	20240619	115900	270935995	2995	2995	2995	2995	0
539	20240619	115800	270935995	2995	2995	2995	2995	60
540	20240619	115700	270756295	2995	2995	2995	2995	1010
541	20240619	115600	267731345	2995	2985	2995	2985	296
542	20240619	115500	266846565	2995	2995	2995	2995	1
543	20240619	115400	266843570	2995	2995	2995	2995	149
544	20240619	115300	266397315	2995	2990	2995	2985	111
545	20240619	115200	266065945	2990	2990	2990	2990	3030
546	20240619	115100	257006245	2990	2985	2990	2985	86
547	20240619	115000	256749530	2990	2985	2990	2985	4
548	20240619	114900	256737585	2990	2990	2990	2990	0
549	20240619	114800	256737585	2990	2985	2990	2985	127
550	20240619	114700	256358485	2980	2985	2985	2980	61
551	20240619	114600	256176430	2985	2985	2985	2985	11
552	20240619	114500	256143595	2985	2985	2985	2980	43
553	20240619	114400	256015445	2980	2980	2985	2980	2502
554	20240619	114300	248559480	2980	2980	2990	2975	5927
555	20240619	114200	230900445	2990	2990	2995	2980	10507
556	20240619	114100	199528360	3005	3000	3005	2990	1114
557	20240619	114000	196187470	3005	2995	3005	2990	67
558	20240619	113900	195986860	3005	3005	3005	3005	2
559	20240619	113800	195980850	3005	3010	3010	2990	190
560	20240619	113700	195411870	2995	2995	2995	2995	0
561	20240619	113600	195411870	2995	2995	2995	2995	555
562	20240619	113500	193749645	3015	3000	3015	2995	1280
563	20240619	113400	189910270	3015	3015	3015	3015	0
564	20240619	113300	189910270	3015	3015	3015	3015	0
565	20240619	113200	189910270	3015	3015	3015	3015	1
566	20240619	113100	189907255	3000	3015	3015	3000	12
567	20240619	113000	189871105	3015	3015	3015	3015	0
568	20240619	112900	189871105	3015	3015	3015	3015	0
569	20240619	112800	189871105	3015	3010	3015	3000	35
570	20240619	112700	189765790	3015	3015	3015	3015	0
571	20240619	112600	189765790	3015	3015	3015	3015	0
572	20240619	112500	189765790	3015	3010	3015	2995	2224
573	20240619	112400	183074890	3010	3010	3010	3010	0
574	20240619	112300	183074890	3010	3010	3010	3010	0
575	20240619	112200	183074890	3010	3005	3010	2995	328
576	20240619	112100	182089335	3005	3005	3005	3005	0
577	20240619	112000	182089335	3005	3000	3005	2995	284
578	20240619	111900	181237390	3000	3000	3000	3000	0
579	20240619	111800	181237390	3000	3000	3000	3000	1
580	20240619	111700	181234390	3000	3000	3000	3000	0
581	20240619	111600	181234390	3000	2995	3000	2990	3179
582	20240619	111500	171707075	2990	2990	2990	2990	4
583	20240619	111400	171695115	2995	2995	2995	2990	125
584	20240619	111300	171320810	2995	2995	2995	2995	8
585	20240619	111200	171296850	2995	2990	2995	2990	17
586	20240619	111100	171246015	2995	2995	2995	2990	59
587	20240619	111000	171069590	2985	2985	2995	2985	592
588	20240619	110900	169302460	2995	2990	2995	2985	1003
589	20240619	110800	166303990	2995	2995	2995	2995	0
590	20240619	110700	166303990	2995	2995	2995	2995	0
591	20240619	110600	166303990	2995	2995	2995	2995	1
592	20240619	110500	166300995	2990	2990	2995	2990	946
593	20240619	110400	163471445	2995	2990	2995	2985	595
594	20240619	110300	161692960	2990	2990	2990	2985	656
595	20240619	110200	159731590	2990	2990	2990	2985	1744
596	20240619	110100	154518205	2990	2990	2990	2990	0
597	20240619	110000	154518205	2990	2990	2990	2985	90
598	20240619	105900	154249400	2990	2990	2990	2985	170
599	20240619	105800	153741185	2990	2990	2990	2990	0
600	20240619	105700	153741185	2990	2990	2990	2990	1
601	20240619	105600	153738195	2990	2990	2990	2985	769
602	20240619	105500	151439270	2995	2990	2995	2985	888
603	20240619	105400	148784330	2990	3000	3005	2985	4718
604	20240619	105300	134667980	3005	3005	3005	3000	7
605	20240619	105200	134646970	3005	3000	3005	3000	6
606	20240619	105100	134628965	3005	3000	3005	3000	6
607	20240619	105000	134610960	3005	3000	3005	3000	7
608	20240619	104900	134589955	3005	3005	3005	3000	244
609	20240619	104800	133856860	3005	3005	3005	3005	5
610	20240619	104700	133841835	3005	3005	3005	3005	5
611	20240619	104600	133826810	3005	3005	3005	3005	14
612	20240619	104500	133784740	3005	3005	3005	3005	14
613	20240619	104400	133742670	3005	3005	3005	3005	5
614	20240619	104300	133727645	3015	3015	3015	3015	0
615	20240619	104200	133727645	3015	3015	3015	3015	3
616	20240619	104100	133718600	3015	3015	3015	3015	5
617	20240619	104000	133703525	3015	3015	3015	3015	3
618	20240619	103900	133694480	3015	3015	3015	3015	0
619	20240619	103800	133694480	3015	3015	3015	3015	0
620	20240619	103700	133694480	3015	3015	3015	3015	0
621	20240619	103600	133694480	3015	3015	3015	3015	0
622	20240619	103500	133694480	3015	3015	3015	3015	0
623	20240619	103400	133694480	3015	3015	3015	3005	1769
624	20240619	103300	128361615	3015	3015	3015	3005	60
625	20240619	103200	128180775	3015	3015	3015	3005	49
626	20240619	103100	128033110	3010	3015	3015	3010	20
627	20240619	103000	127972860	3015	3015	3015	3015	0
628	20240619	102900	127972860	3015	3015	3015	3015	0
629	20240619	102800	127972860	3015	3010	3015	3005	290
630	20240619	102700	127100120	3010	3005	3010	3005	32
631	20240619	102600	127003955	3010	3010	3010	3010	0
632	20240619	102500	127003955	3010	3010	3010	3010	0
633	20240619	102400	127003955	3010	3010	3010	3000	42
634	20240619	102300	126877690	3010	3010	3010	3010	0
635	20240619	102200	126877690	3010	2995	3010	2995	21
636	20240619	102100	126814780	3015	3015	3015	3010	32
637	20240619	102000	126718450	3010	2995	3010	2995	59
638	20240619	101900	126541280	3015	3015	3015	3015	100
639	20240619	101800	126239780	3015	3000	3015	2995	1044
640	20240619	101700	123107895	3015	3010	3015	3000	45
641	20240619	101600	122972465	3010	3010	3010	3010	23
642	20240619	101500	122903235	3015	3015	3015	3015	0
643	20240619	101400	122903235	3015	3015	3015	3015	0
644	20240619	101300	122903235	3015	3015	3015	3015	0
645	20240619	101200	122903235	3015	3005	3015	3005	68
646	20240619	101100	122698750	3005	3000	3005	3000	22
647	20240619	101000	122632715	3005	3005	3005	3005	0
648	20240619	100900	122632715	3005	3005	3005	3005	1
649	20240619	100800	122629710	3005	3000	3005	2995	25
650	20240619	100700	122554800	3005	2995	3005	2995	274
651	20240619	100600	121733960	2995	3000	3010	2995	1543
652	20240619	100500	117105040	3010	3010	3010	3010	4
653	20240619	100400	117093000	3015	3015	3015	3000	1786
654	20240619	100300	111731385	3015	3015	3015	3015	0
655	20240619	100200	111731385	3015	3010	3015	3000	2226
656	20240619	100100	105044650	3015	3010	3015	3010	146
657	20240619	100000	104605160	3015	3015	3015	3015	0
658	20240619	095900	104605160	3015	3015	3015	3015	2
659	20240619	095800	104599130	3015	3015	3015	3010	24
660	20240619	095700	104526820	3015	3015	3015	3015	8
661	20240619	095600	104502700	3015	3015	3015	3010	52
662	20240619	095500	104346150	3015	3015	3015	3015	1
663	20240619	095400	104343135	3015	3015	3015	3015	1
664	20240619	095300	104340120	3015	3015	3015	3015	100
665	20240619	095200	104038620	3015	3010	3015	3005	113
666	20240619	095100	103698415	3015	3015	3015	3015	0
667	20240619	095000	103698415	3015	3005	3015	3005	201
668	20240619	094900	103094400	3020	3020	3020	3020	0
669	20240619	094800	103094400	3020	3005	3020	3005	9
670	20240619	094700	103067340	3020	3020	3020	3020	0
671	20240619	094600	103067340	3020	3020	3020	3020	0
672	20240619	094500	103067340	3020	3020	3020	3020	6
673	20240619	094400	103049220	3005	3005	3005	3005	0
674	20240619	094300	103049220	3005	3010	3010	3005	1871
675	20240619	094200	97426085	3025	3010	3025	3010	163
676	20240619	094100	96935170	3010	3025	3025	3010	371
677	20240619	094000	95818445	3010	3020	3025	3010	142
678	20240619	093900	95390410	3020	3010	3020	3010	306
679	20240619	093800	94469340	3025	3025	3025	3010	28
680	20240619	093700	94385015	3010	3030	3030	3010	224
681	20240619	093600	93710740	3030	3030	3030	3030	0
682	20240619	093500	93710740	3030	3030	3030	3030	62
683	20240619	093400	93522880	3030	3030	3030	3025	51
684	20240619	093300	93368460	3015	3035	3035	3015	110
685	20240619	093200	93034810	3035	3025	3035	3025	5004
686	20240619	093100	77879470	3025	3010	3025	3010	3
687	20240619	093000	77870425	3025	3025	3025	3025	0
688	20240619	092900	77870425	3025	3025	3025	3025	0
689	20240619	092800	77870425	3025	3025	3025	3025	1
690	20240619	092700	77867400	3030	3025	3030	3025	7501
691	20240619	092600	55176870	3025	3025	3025	3025	3
692	20240619	092500	55167795	3020	3015	3020	3015	1563
693	20240619	092400	50448915	3020	3020	3020	3020	11
694	20240619	092300	50415695	3005	3000	3020	3000	3548
695	20240619	092200	39754440	3005	3000	3005	3000	89
696	20240619	092100	39487410	3005	3005	3005	3005	200
697	20240619	092000	38886410	3005	3000	3005	3000	452
698	20240619	091900	37530400	3000	3000	3000	3000	863
699	20240619	091800	34941400	3000	3000	3000	3000	1
700	20240619	091700	34938400	3000	2995	3000	2995	6
701	20240619	091600	34920405	3000	3000	3000	2995	3
702	20240619	091500	34911410	3000	3005	3005	2995	121
703	20240619	091400	34548860	3010	2995	3010	2995	96
704	20240619	091300	34261325	3020	3020	3020	2990	3003
705	20240619	091200	25263355	3020	3020	3020	3020	1
706	20240619	091100	25260335	3000	3010	3010	3000	301
707	20240619	091000	24356530	3010	3015	3015	3010	45
708	20240619	090900	24221030	3020	3020	3020	3020	52
709	20240619	090800	24063990	3020	3020	3020	3020	873
710	20240619	090700	21427530	3030	3030	3030	3030	2
711	20240619	090600	21421470	3010	3010	3010	3010	855
712	20240619	090500	18847920	3015	3015	3015	3015	171
713	20240619	090400	18332355	3010	3000	3010	3000	1041
714	20240619	090300	15204345	3000	2995	3000	2995	1235
715	20240619	090200	11500065	2995	2990	2995	2990	197
716	20240619	090100	10910130	2995	3015	3035	2980	2957
717	20240619	090000	2043400	3010	3000	3010	3000	681