KissMeData/319400/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	210900	665731335	2975	2975	2975	2975	6897
3	20240619	210800	665731335	2975	2975	2975	2975	0
4	20240619	210700	665731335	2975	2975	2975	2975	0
5	20240619	210600	665731335	2975	2975	2975	2975	0
6	20240619	210500	665731335	2975	2975	2975	2975	0
7	20240619	210400	665731335	2975	2975	2975	2975	0
8	20240619	210300	665731335	2975	2975	2975	2975	0
9	20240619	210200	665731335	2975	2975	2975	2975	0
10	20240619	210100	665731335	2975	2975	2975	2975	0
11	20240619	210000	665731335	2975	2975	2975	2975	0
12	20240619	205900	665731335	2975	2975	2975	2975	0
13	20240619	205800	665731335	2975	2975	2975	2975	0
14	20240619	205700	665731335	2975	2975	2975	2975	0
15	20240619	205600	665731335	2975	2975	2975	2975	0
16	20240619	205500	665731335	2975	2975	2975	2975	0
17	20240619	205400	665731335	2975	2975	2975	2975	0
18	20240619	205300	665731335	2975	2975	2975	2975	0
19	20240619	205200	665731335	2975	2975	2975	2975	0
20	20240619	205100	665731335	2975	2975	2975	2975	0
21	20240619	205000	665731335	2975	2975	2975	2975	0
22	20240619	204900	665731335	2975	2975	2975	2975	0
23	20240619	204800	665731335	2975	2975	2975	2975	0
24	20240619	204700	665731335	2975	2975	2975	2975	0
25	20240619	204600	665731335	2975	2975	2975	2975	0
26	20240619	204500	665731335	2975	2975	2975	2975	0
27	20240619	204400	665731335	2975	2975	2975	2975	0
28	20240619	204300	665731335	2975	2975	2975	2975	0
29	20240619	204200	665731335	2975	2975	2975	2975	0
30	20240619	204100	665731335	2975	2975	2975	2975	0
31	20240619	204000	665731335	2975	2975	2975	2975	0
32	20240619	203900	665731335	2975	2975	2975	2975	6897
33	20240619	203800	665731335	2975	2975	2975	2975	0
34	20240619	203700	665731335	2975	2975	2975	2975	0
35	20240619	203600	665731335	2975	2975	2975	2975	0
36	20240619	203500	665731335	2975	2975	2975	2975	0
37	20240619	203400	665731335	2975	2975	2975	2975	0
38	20240619	203300	665731335	2975	2975	2975	2975	0
39	20240619	203200	665731335	2975	2975	2975	2975	0
40	20240619	203100	665731335	2975	2975	2975	2975	0
41	20240619	203000	665731335	2975	2975	2975	2975	0
42	20240619	202900	665731335	2975	2975	2975	2975	0
43	20240619	202800	665731335	2975	2975	2975	2975	0
44	20240619	202700	665731335	2975	2975	2975	2975	0
45	20240619	202600	665731335	2975	2975	2975	2975	0
46	20240619	202500	665731335	2975	2975	2975	2975	0
47	20240619	202400	665731335	2975	2975	2975	2975	0
48	20240619	202300	665731335	2975	2975	2975	2975	0
49	20240619	202200	665731335	2975	2975	2975	2975	0
50	20240619	202100	665731335	2975	2975	2975	2975	0
51	20240619	202000	665731335	2975	2975	2975	2975	0
52	20240619	201900	665731335	2975	2975	2975	2975	0
53	20240619	201800	665731335	2975	2975	2975	2975	0
54	20240619	201700	665731335	2975	2975	2975	2975	0
55	20240619	201600	665731335	2975	2975	2975	2975	0
56	20240619	201500	665731335	2975	2975	2975	2975	0
57	20240619	201400	665731335	2975	2975	2975	2975	0
58	20240619	201300	665731335	2975	2975	2975	2975	0
59	20240619	201200	665731335	2975	2975	2975	2975	0
60	20240619	201100	665731335	2975	2975	2975	2975	0
61	20240619	201000	665731335	2975	2975	2975	2975	0
62	20240619	200900	665731335	2975	2975	2975	2975	6897
63	20240619	200800	665731335	2975	2975	2975	2975	0
64	20240619	200700	665731335	2975	2975	2975	2975	0
65	20240619	200600	665731335	2975	2975	2975	2975	0
66	20240619	200500	665731335	2975	2975	2975	2975	0
67	20240619	200400	665731335	2975	2975	2975	2975	0
68	20240619	200300	665731335	2975	2975	2975	2975	0
69	20240619	200200	665731335	2975	2975	2975	2975	0
70	20240619	200100	665731335	2975	2975	2975	2975	0
71	20240619	200000	665731335	2975	2975	2975	2975	0
72	20240619	195900	665731335	2975	2975	2975	2975	0
73	20240619	195800	665731335	2975	2975	2975	2975	0
74	20240619	195700	665731335	2975	2975	2975	2975	0
75	20240619	195600	665731335	2975	2975	2975	2975	0
76	20240619	195500	665731335	2975	2975	2975	2975	0
77	20240619	195400	665731335	2975	2975	2975	2975	0
78	20240619	195300	665731335	2975	2975	2975	2975	0
79	20240619	195200	665731335	2975	2975	2975	2975	0
80	20240619	195100	665731335	2975	2975	2975	2975	0
81	20240619	195000	665731335	2975	2975	2975	2975	0
82	20240619	194900	665731335	2975	2975	2975	2975	0
83	20240619	194800	665731335	2975	2975	2975	2975	0
84	20240619	194700	665731335	2975	2975	2975	2975	0
85	20240619	194600	665731335	2975	2975	2975	2975	0
86	20240619	194500	665731335	2975	2975	2975	2975	0
87	20240619	194400	665731335	2975	2975	2975	2975	0
88	20240619	194300	665731335	2975	2975	2975	2975	0
89	20240619	194200	665731335	2975	2975	2975	2975	0
90	20240619	194100	665731335	2975	2975	2975	2975	0
91	20240619	194000	665731335	2975	2975	2975	2975	0
92	20240619	193900	665731335	2975	2975	2975	2975	6897
93	20240619	193800	665731335	2975	2975	2975	2975	0
94	20240619	193700	665731335	2975	2975	2975	2975	0
95	20240619	193600	665731335	2975	2975	2975	2975	0
96	20240619	193500	665731335	2975	2975	2975	2975	0
97	20240619	193400	665731335	2975	2975	2975	2975	0
98	20240619	193300	665731335	2975	2975	2975	2975	0
99	20240619	193200	665731335	2975	2975	2975	2975	0
100	20240619	193100	665731335	2975	2975	2975	2975	0
101	20240619	193000	665731335	2975	2975	2975	2975	0
102	20240619	192900	665731335	2975	2975	2975	2975	0
103	20240619	192800	665731335	2975	2975	2975	2975	0
104	20240619	192700	665731335	2975	2975	2975	2975	0
105	20240619	192600	665731335	2975	2975	2975	2975	0
106	20240619	192500	665731335	2975	2975	2975	2975	0
107	20240619	192400	665731335	2975	2975	2975	2975	0
108	20240619	192300	665731335	2975	2975	2975	2975	0
109	20240619	192200	665731335	2975	2975	2975	2975	0
110	20240619	192100	665731335	2975	2975	2975	2975	0
111	20240619	192000	665731335	2975	2975	2975	2975	0
112	20240619	191900	665731335	2975	2975	2975	2975	0
113	20240619	191800	665731335	2975	2975	2975	2975	0
114	20240619	191700	665731335	2975	2975	2975	2975	0
115	20240619	191600	665731335	2975	2975	2975	2975	0
116	20240619	191500	665731335	2975	2975	2975	2975	0
117	20240619	191400	665731335	2975	2975	2975	2975	0
118	20240619	191300	665731335	2975	2975	2975	2975	0
119	20240619	191200	665731335	2975	2975	2975	2975	0
120	20240619	191100	665731335	2975	2975	2975	2975	0
121	20240619	191000	665731335	2975	2975	2975	2975	0
122	20240619	190900	665731335	2975	2975	2975	2975	6897
123	20240619	190800	665731335	2975	2975	2975	2975	0
124	20240619	190700	665731335	2975	2975	2975	2975	0
125	20240619	190600	665731335	2975	2975	2975	2975	0
126	20240619	190500	665731335	2975	2975	2975	2975	0
127	20240619	190400	665731335	2975	2975	2975	2975	0
128	20240619	190300	665731335	2975	2975	2975	2975	0
129	20240619	190200	665731335	2975	2975	2975	2975	0
130	20240619	190100	665731335	2975	2975	2975	2975	0
131	20240619	190000	665731335	2975	2975	2975	2975	0
132	20240619	185900	665731335	2975	2975	2975	2975	0
133	20240619	185800	665731335	2975	2975	2975	2975	0
134	20240619	185700	665731335	2975	2975	2975	2975	0
135	20240619	185600	665731335	2975	2975	2975	2975	0
136	20240619	185500	665731335	2975	2975	2975	2975	0
137	20240619	185400	665731335	2975	2975	2975	2975	0
138	20240619	185300	665731335	2975	2975	2975	2975	0
139	20240619	185200	665731335	2975	2975	2975	2975	0
140	20240619	185100	665731335	2975	2975	2975	2975	0
141	20240619	185000	665731335	2975	2975	2975	2975	0
142	20240619	184900	665731335	2975	2975	2975	2975	0
143	20240619	184800	665731335	2975	2975	2975	2975	0
144	20240619	184700	665731335	2975	2975	2975	2975	0
145	20240619	184600	665731335	2975	2975	2975	2975	0
146	20240619	184500	665731335	2975	2975	2975	2975	0
147	20240619	184400	665731335	2975	2975	2975	2975	0
148	20240619	184300	665731335	2975	2975	2975	2975	0
149	20240619	184200	665731335	2975	2975	2975	2975	0
150	20240619	184100	665731335	2975	2975	2975	2975	0
151	20240619	184000	665731335	2975	2975	2975	2975	0
152	20240619	183900	665731335	2975	2975	2975	2975	6897
153	20240619	183800	665731335	2975	2975	2975	2975	0
154	20240619	183700	665731335	2975	2975	2975	2975	0
155	20240619	183600	665731335	2975	2975	2975	2975	0
156	20240619	183500	665731335	2975	2975	2975	2975	0
157	20240619	183400	665731335	2975	2975	2975	2975	0
158	20240619	183300	665731335	2975	2975	2975	2975	0
159	20240619	183200	665731335	2975	2975	2975	2975	0
160	20240619	183100	665731335	2975	2975	2975	2975	0
161	20240619	183000	665731335	2975	2975	2975	2975	0
162	20240619	182900	665731335	2975	2975	2975	2975	0
163	20240619	182800	665731335	2975	2975	2975	2975	0
164	20240619	182700	665731335	2975	2975	2975	2975	0
165	20240619	182600	665731335	2975	2975	2975	2975	0
166	20240619	182500	665731335	2975	2975	2975	2975	0
167	20240619	182400	665731335	2975	2975	2975	2975	0
168	20240619	182300	665731335	2975	2975	2975	2975	0
169	20240619	182200	665731335	2975	2975	2975	2975	0
170	20240619	182100	665731335	2975	2975	2975	2975	0
171	20240619	182000	665731335	2975	2975	2975	2975	0
172	20240619	181900	665731335	2975	2975	2975	2975	0
173	20240619	181800	665731335	2975	2975	2975	2975	0
174	20240619	181700	665731335	2975	2975	2975	2975	0
175	20240619	181600	665731335	2975	2975	2975	2975	0
176	20240619	181500	665731335	2975	2975	2975	2975	0
177	20240619	181400	665731335	2975	2975	2975	2975	0
178	20240619	181300	665731335	2975	2975	2975	2975	0
179	20240619	181200	665731335	2975	2975	2975	2975	0
180	20240619	181100	665731335	2975	2975	2975	2975	0
181	20240619	181000	665731335	2975	2975	2975	2975	0
182	20240619	180900	665731335	2975	2975	2975	2975	6897
183	20240619	180800	665731335	2975	2975	2975	2975	0
184	20240619	180700	665731335	2975	2975	2975	2975	0
185	20240619	180600	665731335	2975	2975	2975	2975	0
186	20240619	180500	665731335	2975	2975	2975	2975	0
187	20240619	180400	665731335	2975	2975	2975	2975	0
188	20240619	180300	665731335	2975	2975	2975	2975	0
189	20240619	180200	665731335	2975	2975	2975	2975	0
190	20240619	180100	665731335	2975	2975	2975	2975	0
191	20240619	180000	665731335	2975	2975	2975	2975	0
192	20240619	175900	665731335	2975	2975	2975	2975	0
193	20240619	175800	665731335	2975	2975	2975	2975	0
194	20240619	175700	665731335	2975	2975	2975	2975	0
195	20240619	175600	665731335	2975	2975	2975	2975	0
196	20240619	175500	665731335	2975	2975	2975	2975	0
197	20240619	175400	665731335	2975	2975	2975	2975	0
198	20240619	175300	665731335	2975	2975	2975	2975	0
199	20240619	175200	665731335	2975	2975	2975	2975	0
200	20240619	175100	665731335	2975	2975	2975	2975	0
201	20240619	175000	665731335	2975	2975	2975	2975	0
202	20240619	174900	665731335	2975	2975	2975	2975	0
203	20240619	174800	665731335	2975	2975	2975	2975	0
204	20240619	174700	665731335	2975	2975	2975	2975	0
205	20240619	174600	665731335	2975	2975	2975	2975	0
206	20240619	174500	665731335	2975	2975	2975	2975	0
207	20240619	174400	665731335	2975	2975	2975	2975	0
208	20240619	174300	665731335	2975	2975	2975	2975	0
209	20240619	174200	665731335	2975	2975	2975	2975	0
210	20240619	174100	665731335	2975	2975	2975	2975	0
211	20240619	174000	665731335	2975	2975	2975	2975	0
212	20240619	173900	665731335	2975	2975	2975	2975	6897
213	20240619	173800	665731335	2975	2975	2975	2975	0
214	20240619	173700	665731335	2975	2975	2975	2975	0
215	20240619	173600	665731335	2975	2975	2975	2975	0
216	20240619	173500	665731335	2975	2975	2975	2975	0
217	20240619	173400	665731335	2975	2975	2975	2975	0
218	20240619	173300	665731335	2975	2975	2975	2975	0
219	20240619	173200	665731335	2975	2975	2975	2975	0
220	20240619	173100	665731335	2975	2975	2975	2975	0
221	20240619	173000	665731335	2975	2975	2975	2975	0
222	20240619	172900	665731335	2975	2975	2975	2975	0
223	20240619	172800	665731335	2975	2975	2975	2975	0
224	20240619	172700	665731335	2975	2975	2975	2975	0
225	20240619	172600	665731335	2975	2975	2975	2975	0
226	20240619	172500	665731335	2975	2975	2975	2975	0
227	20240619	172400	665731335	2975	2975	2975	2975	0
228	20240619	172300	665731335	2975	2975	2975	2975	0
229	20240619	172200	665731335	2975	2975	2975	2975	0
230	20240619	172100	665731335	2975	2975	2975	2975	0
231	20240619	172000	665731335	2975	2975	2975	2975	0
232	20240619	171900	665731335	2975	2975	2975	2975	0
233	20240619	171800	665731335	2975	2975	2975	2975	0
234	20240619	171700	665731335	2975	2975	2975	2975	0
235	20240619	171600	665731335	2975	2975	2975	2975	0
236	20240619	171500	665731335	2975	2975	2975	2975	0
237	20240619	171400	665731335	2975	2975	2975	2975	0
238	20240619	171300	665731335	2975	2975	2975	2975	0
239	20240619	171200	665731335	2975	2975	2975	2975	0
240	20240619	171100	665731335	2975	2975	2975	2975	0
241	20240619	171000	665731335	2975	2975	2975	2975	0
242	20240619	170900	665731335	2975	2975	2975	2975	6897
243	20240619	170800	665731335	2975	2975	2975	2975	0
244	20240619	170700	665731335	2975	2975	2975	2975	0
245	20240619	170600	665731335	2975	2975	2975	2975	0
246	20240619	170500	665731335	2975	2975	2975	2975	0
247	20240619	170400	665731335	2975	2975	2975	2975	0
248	20240619	170300	665731335	2975	2975	2975	2975	0
249	20240619	170200	665731335	2975	2975	2975	2975	0
250	20240619	170100	665731335	2975	2975	2975	2975	0
251	20240619	170000	665731335	2975	2975	2975	2975	0
252	20240619	165900	665731335	2975	2975	2975	2975	0
253	20240619	165800	665731335	2975	2975	2975	2975	0
254	20240619	165700	665731335	2975	2975	2975	2975	0
255	20240619	165600	665731335	2975	2975	2975	2975	0
256	20240619	165500	665731335	2975	2975	2975	2975	0
257	20240619	165400	665731335	2975	2975	2975	2975	0
258	20240619	165300	665731335	2975	2975	2975	2975	0
259	20240619	165200	665731335	2975	2975	2975	2975	0
260	20240619	165100	665731335	2975	2975	2975	2975	0
261	20240619	165000	665731335	2975	2975	2975	2975	0
262	20240619	164900	665731335	2975	2975	2975	2975	0
263	20240619	164800	665731335	2975	2975	2975	2975	0
264	20240619	164700	665731335	2975	2975	2975	2975	0
265	20240619	164600	665731335	2975	2975	2975	2975	0
266	20240619	164500	665731335	2975	2975	2975	2975	0
267	20240619	164400	665731335	2975	2975	2975	2975	0
268	20240619	164300	665731335	2975	2975	2975	2975	0
269	20240619	164200	665731335	2975	2975	2975	2975	0
270	20240619	164100	665731335	2975	2975	2975	2975	0
271	20240619	164000	665731335	2975	2975	2975	2975	0
272	20240619	163900	665731335	2975	2975	2975	2975	6897
273	20240619	163800	665731335	2975	2975	2975	2975	0
274	20240619	163700	665731335	2975	2975	2975	2975	0
275	20240619	163600	665731335	2975	2975	2975	2975	0
276	20240619	163500	665731335	2975	2975	2975	2975	0
277	20240619	163400	665731335	2975	2975	2975	2975	0
278	20240619	163300	665731335	2975	2975	2975	2975	0
279	20240619	163200	665731335	2975	2975	2975	2975	0
280	20240619	163100	665731335	2975	2975	2975	2975	0
281	20240619	163000	665731335	2975	2975	2975	2975	0
282	20240619	162900	665731335	2975	2975	2975	2975	0
283	20240619	162800	665731335	2975	2975	2975	2975	0
284	20240619	162700	665731335	2975	2975	2975	2975	0
285	20240619	162600	665731335	2975	2975	2975	2975	0
286	20240619	162500	665731335	2975	2975	2975	2975	0
287	20240619	162400	665731335	2975	2975	2975	2975	0
288	20240619	162300	665731335	2975	2975	2975	2975	0
289	20240619	162200	665731335	2975	2975	2975	2975	0
290	20240619	162100	665731335	2975	2975	2975	2975	0
291	20240619	162000	665731335	2975	2975	2975	2975	0
292	20240619	161900	665731335	2975	2975	2975	2975	0
293	20240619	161800	665731335	2975	2975	2975	2975	0
294	20240619	161700	665731335	2975	2975	2975	2975	0
295	20240619	161600	665731335	2975	2975	2975	2975	0
296	20240619	161500	665731335	2975	2975	2975	2975	0
297	20240619	161400	665731335	2975	2975	2975	2975	0
298	20240619	161300	665731335	2975	2975	2975	2975	0
299	20240619	161200	665731335	2975	2975	2975	2975	0
300	20240619	161100	665731335	2975	2975	2975	2975	0
301	20240619	161000	665731335	2975	2975	2975	2975	0
302	20240619	160900	665731335	2975	2975	2975	2975	6897
303	20240619	160800	665731335	2975	2975	2975	2975	0
304	20240619	160700	665731335	2975	2975	2975	2975	0
305	20240619	160600	665731335	2975	2975	2975	2975	0
306	20240619	160500	665731335	2975	2975	2975	2975	0
307	20240619	160400	665731335	2975	2975	2975	2975	0
308	20240619	160300	665731335	2975	2975	2975	2975	0
309	20240619	160200	665731335	2975	2975	2975	2975	0
310	20240619	160100	665731335	2975	2975	2975	2975	0
311	20240619	160000	665731335	2975	2975	2975	2975	0
312	20240619	155900	665731335	2975	2975	2975	2975	0
313	20240619	155800	665731335	2975	2975	2975	2975	0
314	20240619	155700	665731335	2975	2975	2975	2975	0
315	20240619	155600	665731335	2975	2975	2975	2975	0
316	20240619	155500	665731335	2975	2975	2975	2975	0
317	20240619	155400	665731335	2975	2975	2975	2975	0
318	20240619	155300	665731335	2975	2975	2975	2975	0
319	20240619	155200	665731335	2975	2975	2975	2975	0
320	20240619	155100	665731335	2975	2975	2975	2975	0
321	20240619	155000	665731335	2975	2975	2975	2975	0
322	20240619	154900	665731335	2975	2975	2975	2975	0
323	20240619	154800	665731335	2975	2975	2975	2975	0
324	20240619	154700	665731335	2975	2975	2975	2975	0
325	20240619	154600	665731335	2975	2975	2975	2975	0
326	20240619	154500	665731335	2975	2975	2975	2975	0
327	20240619	154400	665731335	2975	2975	2975	2975	0
328	20240619	154300	665731335	2975	2975	2975	2975	0
329	20240619	154200	665731335	2975	2975	2975	2975	0
330	20240619	154100	665731335	2975	2975	2975	2975	0
331	20240619	154000	665731335	2975	2975	2975	2975	0
332	20240619	153900	665731335	2975	2975	2975	2975	6897
333	20240619	153800	665731335	2975	2975	2975	2975	0
334	20240619	153700	665731335	2975	2975	2975	2975	0
335	20240619	153600	665731335	2975	2975	2975	2975	0
336	20240619	153500	665731335	2975	2975	2975	2975	0
337	20240619	153400	665731335	2975	2975	2975	2975	0
338	20240619	153300	665731335	2975	2975	2975	2975	0
339	20240619	153200	665731335	2975	2975	2975	2975	0
340	20240619	153100	665731335	2975	2975	2975	2975	0
341	20240619	153000	665731335	2975	2975	2975	2975	6897
342	20240619	152900	645212760	2975	2975	2975	2975	0
343	20240619	152800	645212760	2975	2975	2975	2975	0
344	20240619	152700	645212760	2975	2975	2975	2975	0
345	20240619	152600	645212760	2975	2975	2975	2975	0
346	20240619	152500	645212760	2975	2975	2975	2975	0
347	20240619	152400	645212760	2975	2975	2975	2975	0
348	20240619	152300	645212760	2975	2975	2975	2975	0
349	20240619	152200	645212760	2975	2975	2975	2975	0
350	20240619	152100	645212760	2975	2975	2975	2975	0
351	20240619	152000	645212760	2975	2975	2975	2975	0
352	20240619	151900	645212760	2975	2975	2980	2975	631
353	20240619	151800	643335385	2975	2975	2975	2975	409
354	20240619	151700	642118610	2980	2980	2980	2980	831
355	20240619	151600	639642230	2975	2980	2980	2975	490
356	20240619	151500	638184170	2980	2980	2980	2980	8
357	20240619	151400	638160330	2980	2980	2980	2980	534
358	20240619	151300	636569010	2975	2975	2975	2975	90
359	20240619	151200	636301260	2980	2980	2980	2980	117
360	20240619	151100	635952600	2980	2980	2980	2980	60
361	20240619	151000	635773800	2980	2980	2980	2980	553
362	20240619	150900	634125860	2990	2990	2990	2990	0
363	20240619	150800	634125860	2990	2990	2990	2990	0
364	20240619	150700	634125860	2990	2980	2990	2975	183
365	20240619	150600	633581215	2985	2985	2985	2985	32
366	20240619	150500	633485695	2990	2990	2990	2990	1
367	20240619	150400	633482705	2990	2990	2990	2985	22
368	20240619	150300	633417015	2975	2990	2990	2975	3892
369	20240619	150200	621826295	2985	2985	2985	2985	2168
370	20240619	150100	615354815	2970	2975	2975	2970	2691
371	20240619	150000	607355965	2975	2990	2990	2975	3149
372	20240619	145900	597975935	2985	2985	2985	2985	413
373	20240619	145800	596743130	2990	2995	2995	2990	417
374	20240619	145700	595496295	2990	2990	2990	2990	0
375	20240619	145600	595496295	2990	2990	2990	2990	0
376	20240619	145500	595496295	2990	2990	2990	2990	202
377	20240619	145400	594892315	2990	2990	2990	2990	307
378	20240619	145300	593974385	3005	3000	3005	3000	101
379	20240619	145200	593671380	3005	3005	3005	3005	1
380	20240619	145100	593668375	2990	2990	2990	2990	80
381	20240619	145000	593429175	3010	3010	3010	3010	0
382	20240619	144900	593429175	3010	3010	3010	3010	0
383	20240619	144800	593429175	3010	3010	3010	3010	7
384	20240619	144700	593408105	2990	2990	2990	2990	3
385	20240619	144600	593399135	3010	3010	3010	2990	191
386	20240619	144500	592827985	3010	3010	3015	3005	658
387	20240619	144400	590848890	3020	3020	3025	3020	6078
388	20240619	144300	572487355	3020	2980	3020	2980	29998
389	20240619	144200	482611505	2980	2975	2980	2970	591
390	20240619	144100	480855220	2975	2975	2975	2975	200
391	20240619	144000	480260220	2975	2975	2975	2975	3001
392	20240619	143900	471332245	2975	2975	2975	2975	0
393	20240619	143800	471332245	2975	2970	2975	2970	204
394	20240619	143700	470726360	2975	2975	2975	2975	571
395	20240619	143600	469027635	2975	2975	2975	2975	40
396	20240619	143500	468908635	2980	2975	2980	2975	509
397	20240619	143400	467394315	2980	2980	2980	2980	200
398	20240619	143300	466798315	2980	2980	2980	2980	51
399	20240619	143200	466646335	2980	2980	2980	2980	0
400	20240619	143100	466646335	2980	2975	2980	2975	500
401	20240619	143000	465157215	2975	2980	2980	2975	284
402	20240619	142900	464312310	2975	2975	2975	2975	141
403	20240619	142800	463892835	2980	2975	2980	2975	4081
404	20240619	142700	451750960	2975	2975	2975	2975	1224
405	20240619	142600	448109560	2975	2975	2975	2975	2718
406	20240619	142500	440023510	2975	2980	2980	2975	353
407	20240619	142400	438973325	2980	2980	2980	2980	0
408	20240619	142300	438973325	2980	2980	2980	2980	178
409	20240619	142200	438442885	2980	2980	2980	2980	500
410	20240619	142100	436952885	2985	2980	2985	2980	170
411	20240619	142000	436446280	2985	2985	2985	2985	0
412	20240619	141900	436446280	2985	2985	2985	2985	0
413	20240619	141800	436446280	2985	2985	2985	2985	0
414	20240619	141700	436446280	2985	2985	2985	2985	1
415	20240619	141600	436443295	2985	2980	2985	2980	14
416	20240619	141500	436401525	2980	2985	2985	2980	201
417	20240619	141400	435802540	2985	2985	2985	2985	14
418	20240619	141300	435760750	2985	2985	2985	2985	2
419	20240619	141200	435754780	2985	2985	2985	2985	50
420	20240619	141100	435605530	2985	2985	2985	2985	2
421	20240619	141000	435599560	2985	2985	2985	2985	1
422	20240619	140900	435596575	2985	2985	2985	2985	0
423	20240619	140800	435596575	2985	2985	2985	2985	0
424	20240619	140700	435596575	2985	2980	2985	2980	472
425	20240619	140600	434190005	2985	2985	2985	2985	130
426	20240619	140500	433801955	2985	2985	2985	2985	11
427	20240619	140400	433769120	2985	2985	2985	2985	0
428	20240619	140300	433769120	2985	2980	2985	2980	89
429	20240619	140200	433503895	2985	2985	2985	2985	0
430	20240619	140100	433503895	2985	2985	2985	2985	1
431	20240619	140000	433500910	2985	2985	2985	2985	1
432	20240619	135900	433497925	2980	2980	2980	2980	0
433	20240619	135800	433497925	2980	2980	2980	2980	2000
434	20240619	135700	427537925	2985	2985	2985	2985	0
435	20240619	135600	427537925	2985	2980	2985	2980	1058
436	20240619	135500	424385070	2985	2985	2985	2985	1
437	20240619	135400	424382085	2985	2980	2985	2980	63
438	20240619	135300	424194230	2985	2985	2985	2985	1
439	20240619	135200	424191245	2975	2980	2985	2975	611
440	20240619	135100	422373275	2980	2980	2980	2980	0
441	20240619	135000	422373275	2980	2980	2980	2980	0
442	20240619	134900	422373275	2980	2975	2980	2975	2
443	20240619	134800	422367320	2975	2975	2975	2975	152
444	20240619	134700	421915120	2980	2980	2980	2975	1012
445	20240619	134600	418904185	2985	2985	2985	2985	100
446	20240619	134500	418605685	2985	2985	2985	2985	0
447	20240619	134400	418605685	2985	2985	2985	2985	0
448	20240619	134300	418605685	2985	2985	2985	2985	4
449	20240619	134200	418593745	2985	2985	2985	2985	0
450	20240619	134100	418593745	2985	2980	2985	2975	1352
451	20240619	134000	414571440	2980	2985	2985	2980	17
452	20240619	133900	414520770	2980	2980	2980	2980	2
453	20240619	133800	414514810	2985	2985	2985	2985	0
454	20240619	133700	414514810	2985	2985	2985	2985	0
455	20240619	133600	414514810	2985	2985	2985	2985	52
456	20240619	133500	414359590	2975	2985	2985	2975	2005
457	20240619	133400	408375260	2985	2980	2985	2980	128
458	20240619	133300	407993810	2985	2985	2985	2985	4
459	20240619	133200	407981870	2980	2980	2980	2980	0
460	20240619	133100	407981870	2980	2980	2980	2980	10
461	20240619	133000	407952070	2985	2985	2985	2985	0
462	20240619	132900	407952070	2985	2985	2985	2985	3
463	20240619	132800	407943115	2985	2985	2985	2985	0
464	20240619	132700	407943115	2985	2975	2985	2975	230
465	20240619	132600	407258460	2980	2980	2980	2980	7
466	20240619	132500	407237600	2980	2980	2980	2980	0
467	20240619	132400	407237600	2980	2980	2980	2980	14
468	20240619	132300	407195880	2975	2975	2975	2975	153
469	20240619	132200	406740705	2975	2975	2975	2975	530
470	20240619	132100	405163955	2975	2975	2975	2975	6
471	20240619	132000	405146105	2975	2975	2975	2975	208
472	20240619	131900	404527305	2975	2975	2975	2975	133
473	20240619	131800	404131630	2975	2975	2975	2975	2181
474	20240619	131700	397643155	2975	2975	2975	2975	1
475	20240619	131600	397640180	2975	2975	2975	2975	6
476	20240619	131500	397622330	2975	2975	2975	2975	11
477	20240619	131400	397589605	2975	2975	2975	2975	52
478	20240619	131300	397434905	2975	2975	2975	2975	6
479	20240619	131200	397417055	2975	2975	2975	2975	61
480	20240619	131100	397235580	2975	2975	2975	2975	386
481	20240619	131000	396087230	2975	2975	2975	2975	6
482	20240619	130900	396069380	2970	2975	2975	2970	1548
483	20240619	130800	391470505	2975	2975	2975	2975	177
484	20240619	130700	390943930	2975	2975	2975	2975	73
485	20240619	130600	390726755	2975	2975	2975	2975	500
486	20240619	130500	389239255	2975	2975	2975	2975	0
487	20240619	130400	389239255	2975	2975	2975	2975	0
488	20240619	130300	389239255	2975	2980	2985	2975	154
489	20240619	130200	388780470	2980	2980	2980	2980	99
490	20240619	130100	388485450	2980	2980	2980	2980	1
491	20240619	130000	388482470	2975	2985	2985	2975	3
492	20240619	125900	388473525	2985	2980	2985	2975	1391
493	20240619	125800	384334335	2980	2980	2980	2980	300
494	20240619	125700	383440335	2980	2980	2980	2980	27500
495	20240619	125600	301490335	2990	2985	2990	2980	2334
496	20240619	125500	294535000	2985	2985	2985	2985	441
497	20240619	125400	293218615	2985	2985	2990	2985	792
498	20240619	125300	290854490	2985	2990	2990	2985	1823
499	20240619	125200	285412710	2990	2990	2990	2990	1
500	20240619	125100	285409720	2990	2990	2990	2990	0
501	20240619	125000	285409720	2990	2990	2990	2990	0
502	20240619	124900	285409720	2990	2990	2990	2990	0
503	20240619	124800	285409720	2990	2990	2990	2990	0
504	20240619	124700	285409720	2990	2990	2990	2990	301
505	20240619	124600	284509730	2995	2995	2995	2995	0
506	20240619	124500	284509730	2995	2995	2995	2990	196
507	20240619	124400	283923115	2995	2990	2995	2990	203
508	20240619	124300	283316120	2990	2990	2990	2990	302
509	20240619	124200	282413140	2995	2995	2995	2995	0
510	20240619	124100	282413140	2995	2995	2995	2995	0
511	20240619	124000	282413140	2995	2995	2995	2995	500
512	20240619	123900	280915640	2990	2990	2990	2990	18
513	20240619	123800	280861820	2990	2990	2990	2990	0
514	20240619	123700	280861820	2990	2990	2990	2990	842
515	20240619	123600	278344240	2990	2990	2990	2990	1
516	20240619	123500	278341250	2995	2995	2995	2995	200
517	20240619	123400	277742250	2995	2995	2995	2995	0
518	20240619	123300	277742250	2995	2995	2995	2995	0
519	20240619	123200	277742250	2995	2995	2995	2995	5
520	20240619	123100	277727275	2995	2995	2995	2995	0
521	20240619	123000	277727275	2995	2995	2995	2995	0
522	20240619	122900	277727275	2995	2995	2995	2995	75
523	20240619	122800	277502650	2995	2995	2995	2995	0
524	20240619	122700	277502650	2995	2985	2995	2985	201
525	20240619	122600	276901485	2985	2985	2990	2985	105
526	20240619	122500	276588035	2985	2995	2995	2985	10
527	20240619	122400	276558175	2995	2995	2995	2995	0
528	20240619	122300	276558175	2995	2995	2995	2995	1
529	20240619	122200	276555180	2995	2990	2995	2985	1432
530	20240619	122100	272273600	2995	2995	2995	2995	0
531	20240619	122000	272273600	2995	2995	2995	2995	0
532	20240619	121900	272273600	2995	2995	2995	2995	0
533	20240619	121800	272273600	2995	2995	2995	2995	4
534	20240619	121700	272261620	2995	2995	2995	2995	3
535	20240619	121600	272252635	2995	2995	2995	2995	12
536	20240619	121500	272216695	2995	2995	2995	2995	803
537	20240619	121400	269811710	2995	2980	2995	2980	1479
538	20240619	121300	265389535	2990	2990	2990	2980	2037
539	20240619	121200	259312050	2990	2990	2990	2990	0
540	20240619	121100	259312050	2990	2990	2990	2990	447
541	20240619	121000	257975520	2990	2990	2990	2990	167
542	20240619	120900	257476190	2995	2995	2995	2995	18
543	20240619	120800	257422280	2995	2990	2995	2990	30
544	20240619	120700	257332530	2995	2990	2995	2990	46
545	20240619	120600	257194955	2995	2995	2995	2995	164
546	20240619	120500	256703775	2995	2995	2995	2995	2
547	20240619	120400	256697785	2995	2995	2995	2995	0
548	20240619	120300	256697785	2995	2995	2995	2990	1229
549	20240619	120200	253023005	2990	2990	2990	2990	212
550	20240619	120100	252389125	2990	2985	2990	2985	506
551	20240619	120000	250878685	2985	2985	2985	2985	1984
552	20240619	115900	244956445	2985	2990	2990	2985	12247
553	20240619	115800	208366805	2995	2995	2995	2995	3206
554	20240619	115700	198764835	3000	3000	3000	3000	534
555	20240619	115600	197162835	3000	3000	3000	3000	500
556	20240619	115500	195662835	3005	3005	3005	3005	0
557	20240619	115400	195662835	3005	3005	3005	3005	0
558	20240619	115300	195662835	3005	3005	3005	3005	0
559	20240619	115200	195662835	3005	3005	3005	3005	0
560	20240619	115100	195662835	3005	3005	3005	3005	0
561	20240619	115000	195662835	3005	3005	3005	3005	1
562	20240619	114900	195659830	3005	3005	3005	3005	0
563	20240619	114800	195659830	3005	3005	3005	3005	1
564	20240619	114700	195656825	3000	3000	3000	3000	0
565	20240619	114600	195656825	3000	3000	3000	3000	0
566	20240619	114500	195656825	3000	2995	3000	2995	4302
567	20240619	114400	182771810	2995	2995	2995	2995	0
568	20240619	114300	182771810	2995	2995	2995	2995	0
569	20240619	114200	182771810	2995	2995	2995	2995	0
570	20240619	114100	182771810	2995	3000	3000	2995	200
571	20240619	114000	182172705	3010	3010	3010	3010	2
572	20240619	113900	182166685	3010	3010	3010	3010	0
573	20240619	113800	182166685	3010	3010	3010	3010	1
574	20240619	113700	182163675	3000	3000	3000	3000	0
575	20240619	113600	182163675	3000	3005	3005	3000	904
576	20240619	113500	179447175	3005	3005	3005	3005	0
577	20240619	113400	179447175	3005	3005	3005	3005	0
578	20240619	113300	179447175	3005	3005	3005	3005	600
579	20240619	113200	177644175	3005	3005	3005	3005	1
580	20240619	113100	177641170	2995	2995	2995	2995	0
581	20240619	113000	177641170	2995	2995	2995	2995	780
582	20240619	112900	175305070	3000	3000	3000	3000	20
583	20240619	112800	175245070	3000	3000	3000	3000	340
584	20240619	112700	174225070	3005	3005	3005	3005	0
585	20240619	112600	174225070	3005	3000	3005	3000	12
586	20240619	112500	174189060	3005	3005	3005	3005	0
587	20240619	112400	174189060	3005	3005	3005	3005	0
588	20240619	112300	174189060	3005	3005	3005	3005	0
589	20240619	112200	174189060	3005	3005	3005	3005	2
590	20240619	112100	174183050	3010	3010	3010	3010	2
591	20240619	112000	174177030	3000	3005	3005	3000	17
592	20240619	111900	174125950	3010	3000	3010	3000	503
593	20240619	111800	172616930	3000	3000	3000	3000	150
594	20240619	111700	172166930	3000	3000	3000	3000	119
595	20240619	111600	171809930	3010	3010	3010	3010	0
596	20240619	111500	171809930	3010	3010	3010	3010	0
597	20240619	111400	171809930	3010	3010	3010	3010	0
598	20240619	111300	171809930	3010	3010	3010	3010	0
599	20240619	111200	171809930	3010	3010	3010	3010	0
600	20240619	111100	171809930	3010	3010	3010	3010	401
601	20240619	111000	170602920	3000	3000	3000	3000	530
602	20240619	110900	169012920	3010	3010	3010	3010	0
603	20240619	110800	169012920	3010	3010	3010	3010	1
604	20240619	110700	169009910	3010	3010	3010	3010	1
605	20240619	110600	169006900	3000	3000	3000	3000	73
606	20240619	110500	168787900	3015	3015	3015	3015	0
607	20240619	110400	168787900	3015	3015	3015	3015	0
608	20240619	110300	168787900	3015	3015	3015	3015	0
609	20240619	110200	168787900	3015	3015	3015	3015	0
610	20240619	110100	168787900	3015	3015	3015	3015	3
611	20240619	110000	168778855	3015	3010	3015	3010	602
612	20240619	105900	166966830	3010	2995	3010	2995	1003
613	20240619	105800	163962800	2995	3000	3000	2995	1746
614	20240619	105700	158727695	3005	3005	3005	3005	542
615	20240619	105600	157098985	3005	3010	3010	3005	629
616	20240619	105500	155208460	3010	3010	3010	3010	1
617	20240619	105400	155205450	3010	3010	3010	3010	0
618	20240619	105300	155205450	3010	3010	3010	3010	100
619	20240619	105200	154904450	3010	3010	3010	3010	100
620	20240619	105100	154603450	3015	3015	3015	3015	100
621	20240619	105000	154301950	3015	3015	3015	3015	50
622	20240619	104900	154151200	3015	3015	3015	3015	0
623	20240619	104800	154151200	3015	3015	3015	3015	368
624	20240619	104700	153041680	3015	3015	3015	3015	0
625	20240619	104600	153041680	3015	3015	3015	3015	0
626	20240619	104500	153041680	3015	3015	3015	3015	0
627	20240619	104400	153041680	3015	3015	3015	3015	12
628	20240619	104300	153005500	3015	3015	3015	3015	0
629	20240619	104200	153005500	3015	3010	3015	3010	600
630	20240619	104100	151199000	3015	3015	3015	3015	0
631	20240619	104000	151199000	3015	3015	3015	3015	1
632	20240619	103900	151195985	3015	3015	3015	3015	1
633	20240619	103800	151192970	3000	3005	3005	3000	630
634	20240619	103700	149302950	3000	3005	3005	3000	500
635	20240619	103600	147801210	3005	3005	3005	3005	9
636	20240619	103500	147774165	3005	3005	3005	3005	0
637	20240619	103400	147774165	3005	3010	3010	3005	80
638	20240619	103300	147533715	3005	3005	3005	3005	151
639	20240619	103200	147079960	3010	3010	3010	3010	1
640	20240619	103100	147076950	3010	3010	3010	3010	9
641	20240619	103000	147049860	3010	3010	3010	3010	0
642	20240619	102900	147049860	3010	3010	3010	3010	1
643	20240619	102800	147046850	3015	3015	3015	3015	50
644	20240619	102700	146896100	3020	3020	3020	3020	0
645	20240619	102600	146896100	3020	3020	3020	3020	0
646	20240619	102500	146896100	3020	3020	3020	3015	104
647	20240619	102400	146582520	3015	3015	3015	3015	1200
648	20240619	102300	142964520	3015	3000	3015	2995	1652
649	20240619	102200	138011740	3000	3000	3000	3000	0
650	20240619	102100	138011740	3000	3000	3000	3000	4
651	20240619	102000	137999740	3000	3005	3015	3000	4666
652	20240619	101900	123991555	3010	3010	3010	3010	0
653	20240619	101800	123991555	3010	3015	3015	3010	1769
654	20240619	101700	118666860	3015	3015	3015	3015	0
655	20240619	101600	118666860	3015	3015	3015	3015	22
656	20240619	101500	118600530	3015	3015	3015	3015	0
657	20240619	101400	118600530	3015	3015	3015	3015	100
658	20240619	101300	118299030	3015	3015	3015	3010	263
659	20240619	101200	117507380	3015	3015	3015	3010	74
660	20240619	101100	117284620	3015	3015	3015	3015	11
661	20240619	101000	117251455	3015	3015	3015	3015	894
662	20240619	100900	114556045	3020	3020	3020	3020	19
663	20240619	100800	114498665	3020	3020	3020	3020	100
664	20240619	100700	114196665	3020	3020	3020	3020	0
665	20240619	100600	114196665	3020	3020	3020	3020	0
666	20240619	100500	114196665	3020	3015	3020	3015	117
667	20240619	100400	113843885	3020	3020	3020	3020	4
668	20240619	100300	113831805	3015	3020	3020	3015	188
669	20240619	100200	113264555	3020	3020	3020	3020	7
670	20240619	100100	113243415	3015	3015	3015	3015	8
671	20240619	100000	113219295	3020	3020	3020	3020	100
672	20240619	095900	112917295	3020	3020	3020	3020	25
673	20240619	095800	112841795	3020	3020	3020	3020	8
674	20240619	095700	112817635	3020	3015	3020	3015	130
675	20240619	095600	112425680	3015	3015	3015	3015	5
676	20240619	095500	112410605	3015	3020	3020	3015	181
677	20240619	095400	111864585	3020	3015	3020	3010	208
678	20240619	095300	111237425	3020	3015	3020	3015	556
679	20240619	095200	109561080	3015	3015	3015	3010	500
680	20240619	095100	108055080	3015	3015	3015	3015	0
681	20240619	095000	108055080	3015	3015	3015	3015	400
682	20240619	094900	106849080	3015	3015	3015	3015	0
683	20240619	094800	106849080	3015	3015	3015	3015	500
684	20240619	094700	105341580	3015	3015	3015	3015	300
685	20240619	094600	104437080	3010	3010	3010	3010	8
686	20240619	094500	104413000	3010	3010	3010	3010	100
687	20240619	094400	104112000	3015	3015	3015	3015	0
688	20240619	094300	104112000	3015	3015	3015	3015	10
689	20240619	094200	104081850	3010	3010	3010	3010	2
690	20240619	094100	104075830	3015	3015	3015	3015	34
691	20240619	094000	103973320	3015	3015	3015	3015	1
692	20240619	093900	103970305	3015	3015	3015	3015	663
693	20240619	093800	101971360	3015	3015	3015	3015	1
694	20240619	093700	101968345	3005	3005	3005	3005	14
695	20240619	093600	101926275	3015	3015	3015	3015	100
696	20240619	093500	101624775	3015	3005	3015	3005	485
697	20240619	093400	100163740	3015	3015	3015	3015	400
698	20240619	093300	98957740	3015	3015	3015	3015	7
699	20240619	093200	98936635	3000	3005	3015	3000	5638
700	20240619	093100	82003670	3005	3005	3005	3005	288
701	20240619	093000	81138230	3005	3005	3005	3005	520
702	20240619	092900	79575630	3010	3010	3010	3010	2
703	20240619	092800	79569610	3005	3005	3005	3005	850
704	20240619	092700	77015360	3010	3010	3010	3010	0
705	20240619	092600	77015360	3010	3010	3010	3010	542
706	20240619	092500	75383940	3005	3005	3005	3005	171
707	20240619	092400	74870085	3005	3005	3005	3005	139
708	20240619	092300	74452390	3010	3010	3010	3010	530
709	20240619	092200	72857090	3010	3005	3010	3005	3830
710	20240619	092100	61344815	3005	3005	3010	3005	2130
711	20240619	092000	54934460	3010	3000	3010	3000	716
712	20240619	091900	52782860	3010	3010	3010	3010	2
713	20240619	091800	52776840	3010	3010	3010	3010	62
714	20240619	091700	52590220	3010	3010	3010	3010	0
715	20240619	091600	52590220	3010	3000	3010	3000	1632
716	20240619	091500	47694210	3010	3010	3010	3010	0
717	20240619	091400	47694210	3010	3010	3010	3010	20
718	20240619	091300	47634010	3010	2995	3010	2995	251
719	20240619	091200	46882250	3010	3010	3010	3010	10
720	20240619	091100	46852150	3010	3010	3010	3010	0
721	20240619	091000	46852150	3010	2995	3010	2995	2322
722	20240619	090900	39897730	2995	3005	3015	2995	3070
723	20240619	090800	30692160	3010	3010	3015	3010	1014
724	20240619	090700	27640015	3020	3000	3020	3000	446
725	20240619	090600	26295855	3020	3020	3020	3020	200
726	20240619	090500	25691855	3020	3015	3020	3000	2510
727	20240619	090400	18146555	3020	3025	3025	3020	1793
728	20240619	090300	12723195	3020	3015	3020	3015	1935
729	20240619	090200	6881555	3020	3020	3025	3020	870
730	20240619	090100	4253155	3025	3020	3025	3020	2
731	20240619	090000	4247110	3010	3010	3010	3010	1411