KissMeData/271830/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	205600	299907165	2905	2905	2905	2905	2080
3	20240619	205500	299907165	2905	2905	2905	2905	0
4	20240619	205400	299907165	2905	2905	2905	2905	0
5	20240619	205300	299907165	2905	2905	2905	2905	0
6	20240619	205200	299907165	2905	2905	2905	2905	0
7	20240619	205100	299907165	2905	2905	2905	2905	0
8	20240619	205000	299907165	2905	2905	2905	2905	0
9	20240619	204900	299907165	2905	2905	2905	2905	0
10	20240619	204800	299907165	2905	2905	2905	2905	0
11	20240619	204700	299907165	2905	2905	2905	2905	0
12	20240619	204600	299907165	2905	2905	2905	2905	0
13	20240619	204500	299907165	2905	2905	2905	2905	0
14	20240619	204400	299907165	2905	2905	2905	2905	0
15	20240619	204300	299907165	2905	2905	2905	2905	0
16	20240619	204200	299907165	2905	2905	2905	2905	0
17	20240619	204100	299907165	2905	2905	2905	2905	0
18	20240619	204000	299907165	2905	2905	2905	2905	0
19	20240619	203900	299907165	2905	2905	2905	2905	0
20	20240619	203800	299907165	2905	2905	2905	2905	0
21	20240619	203700	299907165	2905	2905	2905	2905	0
22	20240619	203600	299907165	2905	2905	2905	2905	0
23	20240619	203500	299907165	2905	2905	2905	2905	0
24	20240619	203400	299907165	2905	2905	2905	2905	0
25	20240619	203300	299907165	2905	2905	2905	2905	0
26	20240619	203200	299907165	2905	2905	2905	2905	0
27	20240619	203100	299907165	2905	2905	2905	2905	0
28	20240619	203000	299907165	2905	2905	2905	2905	0
29	20240619	202900	299907165	2905	2905	2905	2905	0
30	20240619	202800	299907165	2905	2905	2905	2905	0
31	20240619	202700	299907165	2905	2905	2905	2905	0
32	20240619	202600	299907165	2905	2905	2905	2905	2080
33	20240619	202500	299907165	2905	2905	2905	2905	0
34	20240619	202400	299907165	2905	2905	2905	2905	0
35	20240619	202300	299907165	2905	2905	2905	2905	0
36	20240619	202200	299907165	2905	2905	2905	2905	0
37	20240619	202100	299907165	2905	2905	2905	2905	0
38	20240619	202000	299907165	2905	2905	2905	2905	0
39	20240619	201900	299907165	2905	2905	2905	2905	0
40	20240619	201800	299907165	2905	2905	2905	2905	0
41	20240619	201700	299907165	2905	2905	2905	2905	0
42	20240619	201600	299907165	2905	2905	2905	2905	0
43	20240619	201500	299907165	2905	2905	2905	2905	0
44	20240619	201400	299907165	2905	2905	2905	2905	0
45	20240619	201300	299907165	2905	2905	2905	2905	0
46	20240619	201200	299907165	2905	2905	2905	2905	0
47	20240619	201100	299907165	2905	2905	2905	2905	0
48	20240619	201000	299907165	2905	2905	2905	2905	0
49	20240619	200900	299907165	2905	2905	2905	2905	0
50	20240619	200800	299907165	2905	2905	2905	2905	0
51	20240619	200700	299907165	2905	2905	2905	2905	0
52	20240619	200600	299907165	2905	2905	2905	2905	0
53	20240619	200500	299907165	2905	2905	2905	2905	0
54	20240619	200400	299907165	2905	2905	2905	2905	0
55	20240619	200300	299907165	2905	2905	2905	2905	0
56	20240619	200200	299907165	2905	2905	2905	2905	0
57	20240619	200100	299907165	2905	2905	2905	2905	0
58	20240619	200000	299907165	2905	2905	2905	2905	0
59	20240619	195900	299907165	2905	2905	2905	2905	0
60	20240619	195800	299907165	2905	2905	2905	2905	0
61	20240619	195700	299907165	2905	2905	2905	2905	0
62	20240619	195600	299907165	2905	2905	2905	2905	2080
63	20240619	195500	299907165	2905	2905	2905	2905	0
64	20240619	195400	299907165	2905	2905	2905	2905	0
65	20240619	195300	299907165	2905	2905	2905	2905	0
66	20240619	195200	299907165	2905	2905	2905	2905	0
67	20240619	195100	299907165	2905	2905	2905	2905	0
68	20240619	195000	299907165	2905	2905	2905	2905	0
69	20240619	194900	299907165	2905	2905	2905	2905	0
70	20240619	194800	299907165	2905	2905	2905	2905	0
71	20240619	194700	299907165	2905	2905	2905	2905	0
72	20240619	194600	299907165	2905	2905	2905	2905	0
73	20240619	194500	299907165	2905	2905	2905	2905	0
74	20240619	194400	299907165	2905	2905	2905	2905	0
75	20240619	194300	299907165	2905	2905	2905	2905	0
76	20240619	194200	299907165	2905	2905	2905	2905	0
77	20240619	194100	299907165	2905	2905	2905	2905	0
78	20240619	194000	299907165	2905	2905	2905	2905	0
79	20240619	193900	299907165	2905	2905	2905	2905	0
80	20240619	193800	299907165	2905	2905	2905	2905	0
81	20240619	193700	299907165	2905	2905	2905	2905	0
82	20240619	193600	299907165	2905	2905	2905	2905	0
83	20240619	193500	299907165	2905	2905	2905	2905	0
84	20240619	193400	299907165	2905	2905	2905	2905	0
85	20240619	193300	299907165	2905	2905	2905	2905	0
86	20240619	193200	299907165	2905	2905	2905	2905	0
87	20240619	193100	299907165	2905	2905	2905	2905	0
88	20240619	193000	299907165	2905	2905	2905	2905	0
89	20240619	192900	299907165	2905	2905	2905	2905	0
90	20240619	192800	299907165	2905	2905	2905	2905	0
91	20240619	192700	299907165	2905	2905	2905	2905	0
92	20240619	192600	299907165	2905	2905	2905	2905	2080
93	20240619	192500	299907165	2905	2905	2905	2905	0
94	20240619	192400	299907165	2905	2905	2905	2905	0
95	20240619	192300	299907165	2905	2905	2905	2905	0
96	20240619	192200	299907165	2905	2905	2905	2905	0
97	20240619	192100	299907165	2905	2905	2905	2905	0
98	20240619	192000	299907165	2905	2905	2905	2905	0
99	20240619	191900	299907165	2905	2905	2905	2905	0
100	20240619	191800	299907165	2905	2905	2905	2905	0
101	20240619	191700	299907165	2905	2905	2905	2905	0
102	20240619	191600	299907165	2905	2905	2905	2905	0
103	20240619	191500	299907165	2905	2905	2905	2905	0
104	20240619	191400	299907165	2905	2905	2905	2905	0
105	20240619	191300	299907165	2905	2905	2905	2905	0
106	20240619	191200	299907165	2905	2905	2905	2905	0
107	20240619	191100	299907165	2905	2905	2905	2905	0
108	20240619	191000	299907165	2905	2905	2905	2905	0
109	20240619	190900	299907165	2905	2905	2905	2905	0
110	20240619	190800	299907165	2905	2905	2905	2905	0
111	20240619	190700	299907165	2905	2905	2905	2905	0
112	20240619	190600	299907165	2905	2905	2905	2905	0
113	20240619	190500	299907165	2905	2905	2905	2905	0
114	20240619	190400	299907165	2905	2905	2905	2905	0
115	20240619	190300	299907165	2905	2905	2905	2905	0
116	20240619	190200	299907165	2905	2905	2905	2905	0
117	20240619	190100	299907165	2905	2905	2905	2905	0
118	20240619	190000	299907165	2905	2905	2905	2905	0
119	20240619	185900	299907165	2905	2905	2905	2905	0
120	20240619	185800	299907165	2905	2905	2905	2905	0
121	20240619	185700	299907165	2905	2905	2905	2905	0
122	20240619	185600	299907165	2905	2905	2905	2905	2080
123	20240619	185500	299907165	2905	2905	2905	2905	0
124	20240619	185400	299907165	2905	2905	2905	2905	0
125	20240619	185300	299907165	2905	2905	2905	2905	0
126	20240619	185200	299907165	2905	2905	2905	2905	0
127	20240619	185100	299907165	2905	2905	2905	2905	0
128	20240619	185000	299907165	2905	2905	2905	2905	0
129	20240619	184900	299907165	2905	2905	2905	2905	0
130	20240619	184800	299907165	2905	2905	2905	2905	0
131	20240619	184700	299907165	2905	2905	2905	2905	0
132	20240619	184600	299907165	2905	2905	2905	2905	0
133	20240619	184500	299907165	2905	2905	2905	2905	0
134	20240619	184400	299907165	2905	2905	2905	2905	0
135	20240619	184300	299907165	2905	2905	2905	2905	0
136	20240619	184200	299907165	2905	2905	2905	2905	0
137	20240619	184100	299907165	2905	2905	2905	2905	0
138	20240619	184000	299907165	2905	2905	2905	2905	0
139	20240619	183900	299907165	2905	2905	2905	2905	0
140	20240619	183800	299907165	2905	2905	2905	2905	0
141	20240619	183700	299907165	2905	2905	2905	2905	0
142	20240619	183600	299907165	2905	2905	2905	2905	0
143	20240619	183500	299907165	2905	2905	2905	2905	0
144	20240619	183400	299907165	2905	2905	2905	2905	0
145	20240619	183300	299907165	2905	2905	2905	2905	0
146	20240619	183200	299907165	2905	2905	2905	2905	0
147	20240619	183100	299907165	2905	2905	2905	2905	0
148	20240619	183000	299907165	2905	2905	2905	2905	0
149	20240619	182900	299907165	2905	2905	2905	2905	0
150	20240619	182800	299907165	2905	2905	2905	2905	0
151	20240619	182700	299907165	2905	2905	2905	2905	0
152	20240619	182600	299907165	2905	2905	2905	2905	2080
153	20240619	182500	299907165	2905	2905	2905	2905	0
154	20240619	182400	299907165	2905	2905	2905	2905	0
155	20240619	182300	299907165	2905	2905	2905	2905	0
156	20240619	182200	299907165	2905	2905	2905	2905	0
157	20240619	182100	299907165	2905	2905	2905	2905	0
158	20240619	182000	299907165	2905	2905	2905	2905	0
159	20240619	181900	299907165	2905	2905	2905	2905	0
160	20240619	181800	299907165	2905	2905	2905	2905	0
161	20240619	181700	299907165	2905	2905	2905	2905	0
162	20240619	181600	299907165	2905	2905	2905	2905	0
163	20240619	181500	299907165	2905	2905	2905	2905	0
164	20240619	181400	299907165	2905	2905	2905	2905	0
165	20240619	181300	299907165	2905	2905	2905	2905	0
166	20240619	181200	299907165	2905	2905	2905	2905	0
167	20240619	181100	299907165	2905	2905	2905	2905	0
168	20240619	181000	299907165	2905	2905	2905	2905	0
169	20240619	180900	299907165	2905	2905	2905	2905	0
170	20240619	180800	299907165	2905	2905	2905	2905	0
171	20240619	180700	299907165	2905	2905	2905	2905	0
172	20240619	180600	299907165	2905	2905	2905	2905	0
173	20240619	180500	299907165	2905	2905	2905	2905	0
174	20240619	180400	299907165	2905	2905	2905	2905	0
175	20240619	180300	299907165	2905	2905	2905	2905	0
176	20240619	180200	299907165	2905	2905	2905	2905	0
177	20240619	180100	299907165	2905	2905	2905	2905	0
178	20240619	180000	299907165	2905	2905	2905	2905	0
179	20240619	175900	299907165	2905	2905	2905	2905	0
180	20240619	175800	299907165	2905	2905	2905	2905	0
181	20240619	175700	299907165	2905	2905	2905	2905	0
182	20240619	175600	299907165	2905	2905	2905	2905	2080
183	20240619	175500	299907165	2905	2905	2905	2905	0
184	20240619	175400	299907165	2905	2905	2905	2905	0
185	20240619	175300	299907165	2905	2905	2905	2905	0
186	20240619	175200	299907165	2905	2905	2905	2905	0
187	20240619	175100	299907165	2905	2905	2905	2905	0
188	20240619	175000	299907165	2905	2905	2905	2905	0
189	20240619	174900	299907165	2905	2905	2905	2905	0
190	20240619	174800	299907165	2905	2905	2905	2905	0
191	20240619	174700	299907165	2905	2905	2905	2905	0
192	20240619	174600	299907165	2905	2905	2905	2905	0
193	20240619	174500	299907165	2905	2905	2905	2905	0
194	20240619	174400	299907165	2905	2905	2905	2905	0
195	20240619	174300	299907165	2905	2905	2905	2905	0
196	20240619	174200	299907165	2905	2905	2905	2905	0
197	20240619	174100	299907165	2905	2905	2905	2905	0
198	20240619	174000	299907165	2905	2905	2905	2905	0
199	20240619	173900	299907165	2905	2905	2905	2905	0
200	20240619	173800	299907165	2905	2905	2905	2905	0
201	20240619	173700	299907165	2905	2905	2905	2905	0
202	20240619	173600	299907165	2905	2905	2905	2905	0
203	20240619	173500	299907165	2905	2905	2905	2905	0
204	20240619	173400	299907165	2905	2905	2905	2905	0
205	20240619	173300	299907165	2905	2905	2905	2905	0
206	20240619	173200	299907165	2905	2905	2905	2905	0
207	20240619	173100	299907165	2905	2905	2905	2905	0
208	20240619	173000	299907165	2905	2905	2905	2905	0
209	20240619	172900	299907165	2905	2905	2905	2905	0
210	20240619	172800	299907165	2905	2905	2905	2905	0
211	20240619	172700	299907165	2905	2905	2905	2905	0
212	20240619	172600	299907165	2905	2905	2905	2905	2080
213	20240619	172500	299907165	2905	2905	2905	2905	0
214	20240619	172400	299907165	2905	2905	2905	2905	0
215	20240619	172300	299907165	2905	2905	2905	2905	0
216	20240619	172200	299907165	2905	2905	2905	2905	0
217	20240619	172100	299907165	2905	2905	2905	2905	0
218	20240619	172000	299907165	2905	2905	2905	2905	0
219	20240619	171900	299907165	2905	2905	2905	2905	0
220	20240619	171800	299907165	2905	2905	2905	2905	0
221	20240619	171700	299907165	2905	2905	2905	2905	0
222	20240619	171600	299907165	2905	2905	2905	2905	0
223	20240619	171500	299907165	2905	2905	2905	2905	0
224	20240619	171400	299907165	2905	2905	2905	2905	0
225	20240619	171300	299907165	2905	2905	2905	2905	0
226	20240619	171200	299907165	2905	2905	2905	2905	0
227	20240619	171100	299907165	2905	2905	2905	2905	0
228	20240619	171000	299907165	2905	2905	2905	2905	0
229	20240619	170900	299907165	2905	2905	2905	2905	0
230	20240619	170800	299907165	2905	2905	2905	2905	0
231	20240619	170700	299907165	2905	2905	2905	2905	0
232	20240619	170600	299907165	2905	2905	2905	2905	0
233	20240619	170500	299907165	2905	2905	2905	2905	0
234	20240619	170400	299907165	2905	2905	2905	2905	0
235	20240619	170300	299907165	2905	2905	2905	2905	0
236	20240619	170200	299907165	2905	2905	2905	2905	0
237	20240619	170100	299907165	2905	2905	2905	2905	0
238	20240619	170000	299907165	2905	2905	2905	2905	0
239	20240619	165900	299907165	2905	2905	2905	2905	0
240	20240619	165800	299907165	2905	2905	2905	2905	0
241	20240619	165700	299907165	2905	2905	2905	2905	0
242	20240619	165600	299907165	2905	2905	2905	2905	2080
243	20240619	165500	299907165	2905	2905	2905	2905	0
244	20240619	165400	299907165	2905	2905	2905	2905	0
245	20240619	165300	299907165	2905	2905	2905	2905	0
246	20240619	165200	299907165	2905	2905	2905	2905	0
247	20240619	165100	299907165	2905	2905	2905	2905	0
248	20240619	165000	299907165	2905	2905	2905	2905	0
249	20240619	164900	299907165	2905	2905	2905	2905	0
250	20240619	164800	299907165	2905	2905	2905	2905	0
251	20240619	164700	299907165	2905	2905	2905	2905	0
252	20240619	164600	299907165	2905	2905	2905	2905	0
253	20240619	164500	299907165	2905	2905	2905	2905	0
254	20240619	164400	299907165	2905	2905	2905	2905	0
255	20240619	164300	299907165	2905	2905	2905	2905	0
256	20240619	164200	299907165	2905	2905	2905	2905	0
257	20240619	164100	299907165	2905	2905	2905	2905	0
258	20240619	164000	299907165	2905	2905	2905	2905	0
259	20240619	163900	299907165	2905	2905	2905	2905	0
260	20240619	163800	299907165	2905	2905	2905	2905	0
261	20240619	163700	299907165	2905	2905	2905	2905	0
262	20240619	163600	299907165	2905	2905	2905	2905	0
263	20240619	163500	299907165	2905	2905	2905	2905	0
264	20240619	163400	299907165	2905	2905	2905	2905	0
265	20240619	163300	299907165	2905	2905	2905	2905	0
266	20240619	163200	299907165	2905	2905	2905	2905	0
267	20240619	163100	299907165	2905	2905	2905	2905	0
268	20240619	163000	299907165	2905	2905	2905	2905	0
269	20240619	162900	299907165	2905	2905	2905	2905	0
270	20240619	162800	299907165	2905	2905	2905	2905	0
271	20240619	162700	299907165	2905	2905	2905	2905	0
272	20240619	162600	299907165	2905	2905	2905	2905	2080
273	20240619	162500	299907165	2905	2905	2905	2905	0
274	20240619	162400	299907165	2905	2905	2905	2905	0
275	20240619	162300	299907165	2905	2905	2905	2905	0
276	20240619	162200	299907165	2905	2905	2905	2905	0
277	20240619	162100	299907165	2905	2905	2905	2905	0
278	20240619	162000	299907165	2905	2905	2905	2905	0
279	20240619	161900	299907165	2905	2905	2905	2905	0
280	20240619	161800	299907165	2905	2905	2905	2905	0
281	20240619	161700	299907165	2905	2905	2905	2905	0
282	20240619	161600	299907165	2905	2905	2905	2905	0
283	20240619	161500	299907165	2905	2905	2905	2905	0
284	20240619	161400	299907165	2905	2905	2905	2905	0
285	20240619	161300	299907165	2905	2905	2905	2905	0
286	20240619	161200	299907165	2905	2905	2905	2905	0
287	20240619	161100	299907165	2905	2905	2905	2905	0
288	20240619	161000	299907165	2905	2905	2905	2905	0
289	20240619	160900	299907165	2905	2905	2905	2905	0
290	20240619	160800	299907165	2905	2905	2905	2905	0
291	20240619	160700	299907165	2905	2905	2905	2905	0
292	20240619	160600	299907165	2905	2905	2905	2905	0
293	20240619	160500	299907165	2905	2905	2905	2905	0
294	20240619	160400	299907165	2905	2905	2905	2905	0
295	20240619	160300	299907165	2905	2905	2905	2905	0
296	20240619	160200	299907165	2905	2905	2905	2905	0
297	20240619	160100	299907165	2905	2905	2905	2905	0
298	20240619	160000	299907165	2905	2905	2905	2905	0
299	20240619	155900	299907165	2905	2905	2905	2905	0
300	20240619	155800	299907165	2905	2905	2905	2905	0
301	20240619	155700	299907165	2905	2905	2905	2905	0
302	20240619	155600	299907165	2905	2905	2905	2905	2080
303	20240619	155500	299907165	2905	2905	2905	2905	0
304	20240619	155400	299907165	2905	2905	2905	2905	0
305	20240619	155300	299907165	2905	2905	2905	2905	0
306	20240619	155200	299907165	2905	2905	2905	2905	0
307	20240619	155100	299907165	2905	2905	2905	2905	0
308	20240619	155000	299907165	2905	2905	2905	2905	0
309	20240619	154900	299907165	2905	2905	2905	2905	0
310	20240619	154800	299907165	2905	2905	2905	2905	0
311	20240619	154700	299907165	2905	2905	2905	2905	0
312	20240619	154600	299907165	2905	2905	2905	2905	0
313	20240619	154500	299907165	2905	2905	2905	2905	0
314	20240619	154400	299907165	2905	2905	2905	2905	0
315	20240619	154300	299907165	2905	2905	2905	2905	0
316	20240619	154200	299907165	2905	2905	2905	2905	0
317	20240619	154100	299907165	2905	2905	2905	2905	0
318	20240619	154000	299907165	2905	2905	2905	2905	0
319	20240619	153900	299907165	2905	2905	2905	2905	0
320	20240619	153800	299907165	2905	2905	2905	2905	0
321	20240619	153700	299907165	2905	2905	2905	2905	0
322	20240619	153600	299907165	2905	2905	2905	2905	0
323	20240619	153500	299907165	2905	2905	2905	2905	0
324	20240619	153400	299907165	2905	2905	2905	2905	0
325	20240619	153300	299907165	2905	2905	2905	2905	0
326	20240619	153200	299907165	2905	2905	2905	2905	0
327	20240619	153100	299907165	2905	2905	2905	2905	0
328	20240619	153000	299907165	2905	2905	2905	2905	2080
329	20240619	152900	293864765	2910	2910	2910	2910	0
330	20240619	152800	293864765	2910	2910	2910	2910	0
331	20240619	152700	293864765	2910	2910	2910	2910	0
332	20240619	152600	293864765	2910	2910	2910	2910	0
333	20240619	152500	293864765	2910	2910	2910	2910	0
334	20240619	152400	293864765	2910	2910	2910	2910	0
335	20240619	152300	293864765	2910	2910	2910	2910	0
336	20240619	152200	293864765	2910	2910	2910	2910	0
337	20240619	152100	293864765	2910	2910	2910	2910	0
338	20240619	152000	293864765	2910	2910	2910	2910	0
339	20240619	151900	293864765	2910	2910	2910	2910	27
340	20240619	151800	293786195	2910	2910	2910	2905	222
341	20240619	151700	293140285	2905	2905	2905	2905	0
342	20240619	151600	293140285	2905	2905	2905	2905	0
343	20240619	151500	293140285	2905	2905	2905	2905	51
344	20240619	151400	292992130	2915	2915	2915	2915	7
345	20240619	151300	292971725	2910	2910	2910	2910	0
346	20240619	151200	292971725	2910	2910	2910	2910	24
347	20240619	151100	292901885	2915	2910	2915	2905	1362
348	20240619	151000	288935445	2915	2915	2915	2915	0
349	20240619	150900	288935445	2915	2915	2915	2915	0
350	20240619	150800	288935445	2915	2915	2915	2915	968
351	20240619	150700	286113725	2915	2915	2915	2915	333
352	20240619	150600	285143030	2910	2910	2910	2910	500
353	20240619	150500	283688030	2915	2915	2915	2915	0
354	20240619	150400	283688030	2915	2915	2915	2915	155
355	20240619	150300	283236205	2915	2915	2915	2915	13
356	20240619	150200	283198310	2910	2910	2910	2910	0
357	20240619	150100	283198310	2910	2910	2910	2910	0
358	20240619	150000	283198310	2910	2910	2910	2910	0
359	20240619	145900	283198310	2910	2910	2910	2910	0
360	20240619	145800	283198310	2910	2910	2910	2910	3322
361	20240619	145700	273531290	2910	2910	2910	2910	210
362	20240619	145600	272920190	2910	2910	2910	2910	110
363	20240619	145500	272600090	2910	2915	2915	2910	2648
364	20240619	145400	264893910	2915	2915	2915	2915	109
365	20240619	145300	264576175	2920	2920	2920	2920	1
366	20240619	145200	264573255	2910	2915	2915	2910	188
367	20240619	145100	264025290	2915	2915	2915	2915	2500
368	20240619	145000	256737790	2920	2920	2920	2920	0
369	20240619	144900	256737790	2920	2920	2920	2920	30
370	20240619	144800	256650190	2920	2920	2920	2920	0
371	20240619	144700	256650190	2920	2920	2920	2920	10
372	20240619	144600	256620990	2920	2920	2920	2920	500
373	20240619	144500	255160990	2920	2920	2920	2920	10
374	20240619	144400	255131790	2920	2925	2925	2920	5419
375	20240619	144300	239308260	2925	2925	2925	2925	1671
376	20240619	144200	234420585	2930	2930	2930	2930	0
377	20240619	144100	234420585	2930	2925	2930	2925	765
378	20240619	144000	232182685	2925	2925	2925	2925	2816
379	20240619	143900	223945885	2925	2925	2925	2925	0
380	20240619	143800	223945885	2925	2925	2925	2925	35
381	20240619	143700	223843510	2925	2925	2925	2925	0
382	20240619	143600	223843510	2925	2925	2925	2925	143
383	20240619	143500	223425235	2925	2920	2925	2920	454
384	20240619	143400	222099400	2920	2920	2920	2920	0
385	20240619	143300	222099400	2920	2920	2920	2920	35
386	20240619	143200	221997200	2925	2925	2925	2925	0
387	20240619	143100	221997200	2925	2925	2925	2925	0
388	20240619	143000	221997200	2925	2925	2925	2925	0
389	20240619	142900	221997200	2925	2925	2925	2925	1
390	20240619	142800	221994275	2925	2925	2925	2925	3
391	20240619	142700	221985500	2925	2925	2925	2925	2
392	20240619	142600	221979650	2925	2925	2925	2925	100
393	20240619	142500	221687150	2925	2925	2925	2925	3
394	20240619	142400	221678375	2925	2925	2925	2925	0
395	20240619	142300	221678375	2925	2925	2925	2925	0
396	20240619	142200	221678375	2925	2925	2925	2925	1
397	20240619	142100	221675450	2925	2925	2925	2925	1
398	20240619	142000	221672525	2925	2925	2925	2925	0
399	20240619	141900	221672525	2925	2925	2925	2925	0
400	20240619	141800	221672525	2925	2925	2925	2925	0
401	20240619	141700	221672525	2925	2925	2925	2925	0
402	20240619	141600	221672525	2925	2925	2925	2925	0
403	20240619	141500	221672525	2925	2925	2925	2925	3
404	20240619	141400	221663750	2920	2920	2920	2920	0
405	20240619	141300	221663750	2920	2920	2920	2920	17
406	20240619	141200	221614110	2920	2920	2920	2920	0
407	20240619	141100	221614110	2920	2920	2920	2920	0
408	20240619	141000	221614110	2920	2920	2920	2920	0
409	20240619	140900	221614110	2920	2920	2920	2920	0
410	20240619	140800	221614110	2920	2920	2920	2920	189
411	20240619	140700	221062230	2920	2920	2920	2920	0
412	20240619	140600	221062230	2920	2920	2920	2920	1849
413	20240619	140500	215663150	2920	2920	2920	2920	3000
414	20240619	140400	206903150	2920	2920	2920	2920	0
415	20240619	140300	206903150	2920	2920	2920	2920	1
416	20240619	140200	206900230	2925	2925	2925	2925	0
417	20240619	140100	206900230	2925	2925	2925	2925	0
418	20240619	140000	206900230	2925	2925	2925	2925	5
419	20240619	135900	206885605	2925	2925	2925	2925	10
420	20240619	135800	206856355	2925	2925	2925	2925	0
421	20240619	135700	206856355	2925	2925	2925	2925	18
422	20240619	135600	206803705	2925	2925	2925	2925	0
423	20240619	135500	206803705	2925	2925	2925	2925	0
424	20240619	135400	206803705	2925	2925	2925	2925	0
425	20240619	135300	206803705	2925	2925	2925	2925	0
426	20240619	135200	206803705	2925	2925	2925	2925	0
427	20240619	135100	206803705	2925	2925	2925	2925	0
428	20240619	135000	206803705	2925	2925	2925	2925	0
429	20240619	134900	206803705	2925	2925	2925	2925	0
430	20240619	134800	206803705	2925	2925	2925	2925	0
431	20240619	134700	206803705	2925	2925	2925	2925	0
432	20240619	134600	206803705	2925	2925	2925	2925	0
433	20240619	134500	206803705	2925	2925	2925	2925	299
434	20240619	134400	205929130	2930	2930	2930	2930	0
435	20240619	134300	205929130	2930	2930	2930	2930	0
436	20240619	134200	205929130	2930	2930	2930	2930	0
437	20240619	134100	205929130	2930	2930	2930	2930	0
438	20240619	134000	205929130	2930	2930	2930	2930	1
439	20240619	133900	205926200	2920	2920	2920	2920	0
440	20240619	133800	205926200	2920	2920	2920	2920	0
441	20240619	133700	205926200	2920	2920	2920	2920	0
442	20240619	133600	205926200	2920	2925	2925	2920	759
443	20240619	133500	203706215	2930	2930	2930	2930	0
444	20240619	133400	203706215	2930	2930	2930	2930	0
445	20240619	133300	203706215	2930	2930	2930	2930	0
446	20240619	133200	203706215	2930	2930	2930	2930	0
447	20240619	133100	203706215	2930	2930	2930	2930	2
448	20240619	133000	203700355	2930	2930	2930	2930	0
449	20240619	132900	203700355	2930	2930	2930	2930	0
450	20240619	132800	203700355	2930	2930	2930	2930	0
451	20240619	132700	203700355	2930	2930	2930	2930	1
452	20240619	132600	203697425	2930	2930	2930	2930	1
453	20240619	132500	203694495	2925	2925	2925	2925	147
454	20240619	132400	203264520	2930	2925	2930	2925	2
455	20240619	132300	203258665	2925	2925	2925	2925	0
456	20240619	132200	203258665	2925	2925	2925	2925	0
457	20240619	132100	203258665	2925	2925	2925	2925	0
458	20240619	132000	203258665	2925	2925	2925	2925	0
459	20240619	131900	203258665	2925	2925	2925	2925	0
460	20240619	131800	203258665	2925	2925	2925	2925	0
461	20240619	131700	203258665	2925	2925	2925	2925	0
462	20240619	131600	203258665	2925	2925	2925	2925	0
463	20240619	131500	203258665	2925	2925	2925	2925	0
464	20240619	131400	203258665	2925	2925	2925	2925	0
465	20240619	131300	203258665	2925	2925	2925	2925	0
466	20240619	131200	203258665	2925	2925	2925	2925	0
467	20240619	131100	203258665	2925	2925	2925	2925	2
468	20240619	131000	203252815	2925	2925	2925	2925	0
469	20240619	130900	203252815	2925	2925	2925	2925	0
470	20240619	130800	203252815	2925	2925	2925	2925	776
471	20240619	130700	200983015	2925	2925	2925	2925	29
472	20240619	130600	200898190	2925	2925	2925	2925	0
473	20240619	130500	200898190	2925	2925	2925	2925	0
474	20240619	130400	200898190	2925	2925	2925	2925	0
475	20240619	130300	200898190	2925	2925	2925	2925	0
476	20240619	130200	200898190	2925	2925	2925	2925	0
477	20240619	130100	200898190	2925	2925	2925	2925	0
478	20240619	130000	200898190	2925	2925	2925	2925	0
479	20240619	125900	200898190	2925	2925	2925	2925	0
480	20240619	125800	200898190	2925	2925	2925	2925	45
481	20240619	125700	200766565	2925	2925	2925	2925	0
482	20240619	125600	200766565	2925	2925	2925	2925	4
483	20240619	125500	200754865	2925	2925	2925	2925	100
484	20240619	125400	200462365	2925	2925	2925	2925	0
485	20240619	125300	200462365	2925	2925	2925	2925	0
486	20240619	125200	200462365	2925	2920	2925	2920	102
487	20240619	125100	200164520	2925	2925	2925	2925	0
488	20240619	125000	200164520	2925	2925	2925	2925	89
489	20240619	124900	199904195	2925	2925	2925	2925	0
490	20240619	124800	199904195	2925	2925	2925	2925	100
491	20240619	124700	199611695	2925	2925	2925	2925	0
492	20240619	124600	199611695	2925	2930	2930	2925	12
493	20240619	124500	199576555	2930	2930	2930	2930	34
494	20240619	124400	199476935	2930	2930	2930	2930	102
495	20240619	124300	199178075	2930	2930	2930	2930	0
496	20240619	124200	199178075	2930	2930	2930	2930	0
497	20240619	124100	199178075	2930	2930	2930	2930	0
498	20240619	124000	199178075	2930	2930	2930	2930	0
499	20240619	123900	199178075	2930	2930	2930	2930	0
500	20240619	123800	199178075	2930	2930	2930	2930	6
501	20240619	123700	199160495	2920	2930	2930	2920	21
502	20240619	123600	199098975	2920	2920	2920	2920	90
503	20240619	123500	198836175	2920	2920	2920	2920	100
504	20240619	123400	198544175	2920	2920	2920	2920	230
505	20240619	123300	197872575	2920	2920	2920	2920	0
506	20240619	123200	197872575	2920	2920	2920	2920	0
507	20240619	123100	197872575	2920	2920	2920	2920	0
508	20240619	123000	197872575	2920	2920	2920	2920	0
509	20240619	122900	197872575	2920	2925	2925	2920	110
510	20240619	122800	197551370	2930	2930	2930	2930	0
511	20240619	122700	197551370	2930	2930	2930	2930	0
512	20240619	122600	197551370	2930	2930	2930	2930	0
513	20240619	122500	197551370	2930	2930	2930	2930	2
514	20240619	122400	197545510	2930	2930	2930	2930	1
515	20240619	122300	197542580	2920	2920	2920	2920	0
516	20240619	122200	197542580	2920	2920	2920	2920	0
517	20240619	122100	197542580	2920	2920	2920	2920	2848
518	20240619	122000	189226420	2920	2925	2925	2920	7152
519	20240619	121900	168332920	2935	2935	2935	2935	0
520	20240619	121800	168332920	2935	2935	2935	2935	0
521	20240619	121700	168332920	2935	2935	2935	2935	0
522	20240619	121600	168332920	2935	2935	2935	2935	0
523	20240619	121500	168332920	2935	2935	2935	2935	0
524	20240619	121400	168332920	2935	2935	2935	2935	30
525	20240619	121300	168244870	2940	2940	2940	2940	0
526	20240619	121200	168244870	2940	2940	2940	2940	0
527	20240619	121100	168244870	2940	2940	2940	2940	0
528	20240619	121000	168244870	2940	2940	2940	2940	0
529	20240619	120900	168244870	2940	2940	2940	2940	0
530	20240619	120800	168244870	2940	2940	2940	2940	0
531	20240619	120700	168244870	2940	2940	2940	2940	0
532	20240619	120600	168244870	2940	2940	2940	2940	0
533	20240619	120500	168244870	2940	2925	2940	2925	437
534	20240619	120400	166964130	2925	2925	2925	2925	0
535	20240619	120300	166964130	2925	2925	2925	2925	0
536	20240619	120200	166964130	2925	2925	2925	2925	0
537	20240619	120100	166964130	2925	2925	2925	2925	0
538	20240619	120000	166964130	2925	2925	2925	2925	0
539	20240619	115900	166964130	2925	2925	2925	2925	318
540	20240619	115800	166033980	2920	2920	2920	2920	0
541	20240619	115700	166033980	2920	2920	2920	2920	1379
542	20240619	115600	162007300	2920	2920	2920	2920	0
543	20240619	115500	162007300	2920	2920	2920	2920	0
544	20240619	115400	162007300	2920	2920	2920	2920	0
545	20240619	115300	162007300	2920	2925	2925	2920	1785
546	20240619	115200	156795095	2925	2925	2925	2925	0
547	20240619	115100	156795095	2925	2925	2925	2925	0
548	20240619	115000	156795095	2925	2925	2925	2925	0
549	20240619	114900	156795095	2925	2925	2925	2925	100
550	20240619	114800	156502595	2930	2930	2930	2930	0
551	20240619	114700	156502595	2930	2930	2930	2930	3
552	20240619	114600	156493805	2930	2930	2930	2930	0
553	20240619	114500	156493805	2930	2930	2930	2930	0
554	20240619	114400	156493805	2930	2930	2930	2930	50
555	20240619	114300	156347305	2920	2920	2920	2920	0
556	20240619	114200	156347305	2920	2920	2920	2920	0
557	20240619	114100	156347305	2920	2920	2920	2920	0
558	20240619	114000	156347305	2920	2920	2920	2920	0
559	20240619	113900	156347305	2920	2920	2920	2920	0
560	20240619	113800	156347305	2920	2920	2920	2920	0
561	20240619	113700	156347305	2920	2920	2920	2920	0
562	20240619	113600	156347305	2920	2920	2920	2920	2150
563	20240619	113500	150069305	2925	2925	2925	2925	0
564	20240619	113400	150069305	2925	2930	2930	2925	4088
565	20240619	113300	138099405	2935	2935	2935	2935	0
566	20240619	113200	138099405	2935	2935	2935	2935	1802
567	20240619	113100	132810535	2940	2935	2940	2935	200
568	20240619	113000	132223470	2935	2935	2935	2935	722
569	20240619	112900	130104400	2935	2935	2935	2935	0
570	20240619	112800	130104400	2935	2935	2935	2935	0
571	20240619	112700	130104400	2935	2935	2935	2935	0
572	20240619	112600	130104400	2935	2935	2935	2935	0
573	20240619	112500	130104400	2935	2935	2935	2935	287
574	20240619	112400	129262055	2935	2935	2935	2935	79
575	20240619	112300	129030190	2935	2935	2935	2935	0
576	20240619	112200	129030190	2935	2935	2935	2935	0
577	20240619	112100	129030190	2935	2935	2935	2935	0
578	20240619	112000	129030190	2935	2935	2935	2935	0
579	20240619	111900	129030190	2935	2935	2935	2935	0
580	20240619	111800	129030190	2935	2935	2935	2935	0
581	20240619	111700	129030190	2935	2935	2935	2935	35
582	20240619	111600	128927465	2940	2925	2940	2925	673
583	20240619	111500	126958215	2930	2930	2930	2930	5
584	20240619	111400	126943565	2930	2930	2930	2930	0
585	20240619	111300	126943565	2930	2930	2930	2930	0
586	20240619	111200	126943565	2930	2930	2930	2930	40
587	20240619	111100	126826365	2930	2930	2930	2930	50
588	20240619	111000	126679865	2930	2930	2930	2930	49
589	20240619	110900	126536295	2925	2925	2925	2925	188
590	20240619	110800	125986395	2930	2930	2930	2930	0
591	20240619	110700	125986395	2930	2930	2930	2930	582
592	20240619	110600	124281135	2930	2930	2930	2930	49
593	20240619	110500	124137565	2930	2930	2930	2925	157
594	20240619	110400	123677570	2930	2930	2930	2930	782
595	20240619	110300	121386310	2930	2925	2930	2925	38
596	20240619	110200	121274995	2925	2925	2925	2925	274
597	20240619	110100	120473545	2925	2925	2925	2925	0
598	20240619	110000	120473545	2925	2925	2925	2925	0
599	20240619	105900	120473545	2925	2925	2925	2925	96
600	20240619	105800	120192745	2925	2925	2925	2925	184
601	20240619	105700	119654545	2925	2925	2925	2925	0
602	20240619	105600	119654545	2925	2925	2925	2925	0
603	20240619	105500	119654545	2925	2925	2925	2925	0
604	20240619	105400	119654545	2925	2925	2925	2925	100
605	20240619	105300	119362045	2925	2925	2925	2925	57
606	20240619	105200	119195320	2925	2925	2925	2925	0
607	20240619	105100	119195320	2925	2925	2925	2925	48
608	20240619	105000	119054920	2920	2920	2920	2920	0
609	20240619	104900	119054920	2920	2920	2920	2920	21
610	20240619	104800	118993600	2925	2925	2925	2925	71
611	20240619	104700	118785925	2925	2925	2925	2925	170
612	20240619	104600	118288675	2925	2925	2925	2925	100
613	20240619	104500	117996175	2925	2925	2925	2925	0
614	20240619	104400	117996175	2925	2925	2925	2925	200
615	20240619	104300	117411175	2925	2925	2925	2925	744
616	20240619	104200	115234975	2925	2925	2925	2925	0
617	20240619	104100	115234975	2925	2925	2925	2925	0
618	20240619	104000	115234975	2925	2925	2925	2925	0
619	20240619	103900	115234975	2925	2925	2925	2925	300
620	20240619	103800	114357475	2930	2930	2930	2930	156
621	20240619	103700	113900395	2930	2930	2930	2930	0
622	20240619	103600	113900395	2930	2930	2930	2930	83
623	20240619	103500	113657205	2930	2930	2930	2930	0
624	20240619	103400	113657205	2930	2930	2930	2930	700
625	20240619	103300	111606205	2940	2930	2940	2930	2
626	20240619	103200	111600335	2930	2930	2930	2930	0
627	20240619	103100	111600335	2930	2930	2930	2930	41
628	20240619	103000	111480205	2930	2930	2930	2930	0
629	20240619	102900	111480205	2930	2930	2930	2930	100
630	20240619	102800	111187205	2930	2930	2930	2930	0
631	20240619	102700	111187205	2930	2930	2930	2930	0
632	20240619	102600	111187205	2930	2930	2930	2930	0
633	20240619	102500	111187205	2930	2930	2930	2930	0
634	20240619	102400	111187205	2930	2930	2930	2930	0
635	20240619	102300	111187205	2930	2930	2930	2930	100
636	20240619	102200	110894205	2935	2940	2940	2935	4
637	20240619	102100	110882455	2940	2940	2940	2940	1
638	20240619	102000	110879515	2940	2940	2940	2940	0
639	20240619	101900	110879515	2940	2925	2940	2925	106
640	20240619	101800	110569270	2940	2940	2940	2940	0
641	20240619	101700	110569270	2940	2940	2940	2940	0
642	20240619	101600	110569270	2940	2940	2940	2940	0
643	20240619	101500	110569270	2940	2940	2940	2940	0
644	20240619	101400	110569270	2940	2935	2940	2935	3411
645	20240619	101300	100543410	2935	2935	2935	2935	10
646	20240619	101200	100514060	2935	2935	2935	2935	18
647	20240619	101100	100461230	2920	2925	2925	2920	1078
648	20240619	101000	97310860	2930	2930	2930	2930	124
649	20240619	100900	96947540	2940	2940	2940	2940	0
650	20240619	100800	96947540	2940	2935	2940	2935	110
651	20240619	100700	96624665	2930	2930	2930	2930	0
652	20240619	100600	96624665	2930	2930	2930	2930	6
653	20240619	100500	96607085	2940	2940	2940	2940	0
654	20240619	100400	96607085	2940	2940	2940	2940	18
655	20240619	100300	96554165	2920	2945	2945	2920	3727
656	20240619	100200	85648040	2940	2940	2940	2940	0
657	20240619	100100	85648040	2940	2940	2940	2940	1624
658	20240619	100000	80873480	2945	2945	2945	2935	643
659	20240619	095900	78983045	2945	2935	2945	2935	1112
660	20240619	095800	75714180	2935	2935	2935	2935	7
661	20240619	095700	75693635	2935	2935	2935	2935	30
662	20240619	095600	75605585	2935	2935	2940	2935	143
663	20240619	095500	75185800	2940	2940	2940	2940	7
664	20240619	095400	75165220	2940	2930	2940	2930	893
665	20240619	095300	72541560	2930	2930	2930	2930	0
666	20240619	095200	72541560	2930	2930	2930	2930	0
667	20240619	095100	72541560	2930	2935	2935	2930	5028
668	20240619	095000	57794770	2940	2940	2940	2940	0
669	20240619	094900	57794770	2940	2940	2940	2940	0
670	20240619	094800	57794770	2940	2940	2940	2940	5
671	20240619	094700	57780070	2940	2935	2940	2935	176
672	20240619	094600	57262735	2935	2935	2935	2935	0
673	20240619	094500	57262735	2935	2935	2935	2935	0
674	20240619	094400	57262735	2935	2940	2940	2935	2
675	20240619	094300	57256860	2940	2935	2940	2935	1001
676	20240619	094200	54318920	2940	2940	2940	2940	0
677	20240619	094100	54318920	2940	2945	2945	2940	4425
678	20240619	094000	41306935	2945	2945	2945	2940	57
679	20240619	093900	41139250	2945	2945	2945	2945	0
680	20240619	093800	41139250	2945	2950	2955	2945	392
681	20240619	093700	39983735	2950	2950	2950	2945	816
682	20240619	093600	37576710	2950	2940	2950	2940	218
683	20240619	093500	36935300	2940	2945	2945	2940	1105
684	20240619	093400	33686445	2945	2950	2950	2945	49
685	20240619	093300	33542135	2945	2945	2945	2940	437
686	20240619	093200	32256320	2945	2945	2945	2945	139
687	20240619	093100	31846965	2945	2945	2945	2945	182
688	20240619	093000	31310975	2955	2955	2955	2955	0
689	20240619	092900	31310975	2955	2950	2955	2950	40
690	20240619	092800	31192950	2955	2945	2955	2945	201
691	20240619	092700	30600815	2950	2950	2950	2950	36
692	20240619	092600	30494615	2945	2945	2945	2945	100
693	20240619	092500	30200115	2945	2945	2945	2945	672
694	20240619	092400	28221075	2945	2955	2955	2945	185
695	20240619	092300	27676220	2955	2945	2955	2945	112
696	20240619	092200	27346085	2950	2950	2950	2950	14
697	20240619	092100	27304785	2950	2950	2950	2950	46
698	20240619	092000	27169085	2945	2945	2945	2945	382
699	20240619	091900	26044095	2945	2945	2945	2945	0
700	20240619	091800	26044095	2945	2945	2945	2945	43
701	20240619	091700	25917460	2945	2945	2945	2940	274
702	20240619	091600	25110705	2950	2955	2955	2950	881
703	20240619	091500	22508395	2965	2965	2965	2965	44
704	20240619	091400	22377935	2980	2975	2980	2975	100
705	20240619	091300	22080425	2950	2950	2985	2950	890
706	20240619	091200	19448010	2945	2945	2945	2945	0
707	20240619	091100	19448010	2945	2950	2950	2945	317
708	20240619	091000	18513035	2945	2940	2945	2940	1738
709	20240619	090900	13398315	2935	2935	2935	2935	101
710	20240619	090800	13101880	2935	2935	2935	2935	106
711	20240619	090700	12790770	2940	2940	2940	2940	0
712	20240619	090600	12790770	2940	2940	2940	2940	80
713	20240619	090500	12555570	2945	2945	2945	2945	31
714	20240619	090400	12464275	2945	2945	2945	2945	6
715	20240619	090300	12446605	2940	2940	2940	2940	258
716	20240619	090200	11688085	2925	2925	2925	2925	0
717	20240619	090100	11688085	2925	2925	2925	2925	0
718	20240619	090000	11688085	2925	2925	2935	2925	3995