KissMeData/438700/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	213200	411316485	4995	4995	4995	4995	446
3	20240619	213100	411316485	4995	4995	4995	4995	0
4	20240619	213000	411316485	4995	4995	4995	4995	0
5	20240619	212900	411316485	4995	4995	4995	4995	0
6	20240619	212800	411316485	4995	4995	4995	4995	0
7	20240619	212700	411316485	4995	4995	4995	4995	0
8	20240619	212600	411316485	4995	4995	4995	4995	0
9	20240619	212500	411316485	4995	4995	4995	4995	0
10	20240619	212400	411316485	4995	4995	4995	4995	0
11	20240619	212300	411316485	4995	4995	4995	4995	0
12	20240619	212200	411316485	4995	4995	4995	4995	0
13	20240619	212100	411316485	4995	4995	4995	4995	0
14	20240619	212000	411316485	4995	4995	4995	4995	0
15	20240619	211900	411316485	4995	4995	4995	4995	0
16	20240619	211800	411316485	4995	4995	4995	4995	0
17	20240619	211700	411316485	4995	4995	4995	4995	0
18	20240619	211600	411316485	4995	4995	4995	4995	0
19	20240619	211500	411316485	4995	4995	4995	4995	0
20	20240619	211400	411316485	4995	4995	4995	4995	0
21	20240619	211300	411316485	4995	4995	4995	4995	0
22	20240619	211200	411316485	4995	4995	4995	4995	0
23	20240619	211100	411316485	4995	4995	4995	4995	0
24	20240619	211000	411316485	4995	4995	4995	4995	0
25	20240619	210900	411316485	4995	4995	4995	4995	0
26	20240619	210800	411316485	4995	4995	4995	4995	0
27	20240619	210700	411316485	4995	4995	4995	4995	0
28	20240619	210600	411316485	4995	4995	4995	4995	0
29	20240619	210500	411316485	4995	4995	4995	4995	0
30	20240619	210400	411316485	4995	4995	4995	4995	0
31	20240619	210300	411316485	4995	4995	4995	4995	0
32	20240619	210200	411316485	4995	4995	4995	4995	446
33	20240619	210100	411316485	4995	4995	4995	4995	0
34	20240619	210000	411316485	4995	4995	4995	4995	0
35	20240619	205900	411316485	4995	4995	4995	4995	0
36	20240619	205800	411316485	4995	4995	4995	4995	0
37	20240619	205700	411316485	4995	4995	4995	4995	0
38	20240619	205600	411316485	4995	4995	4995	4995	0
39	20240619	205500	411316485	4995	4995	4995	4995	0
40	20240619	205400	411316485	4995	4995	4995	4995	0
41	20240619	205300	411316485	4995	4995	4995	4995	0
42	20240619	205200	411316485	4995	4995	4995	4995	0
43	20240619	205100	411316485	4995	4995	4995	4995	0
44	20240619	205000	411316485	4995	4995	4995	4995	0
45	20240619	204900	411316485	4995	4995	4995	4995	0
46	20240619	204800	411316485	4995	4995	4995	4995	0
47	20240619	204700	411316485	4995	4995	4995	4995	0
48	20240619	204600	411316485	4995	4995	4995	4995	0
49	20240619	204500	411316485	4995	4995	4995	4995	0
50	20240619	204400	411316485	4995	4995	4995	4995	0
51	20240619	204300	411316485	4995	4995	4995	4995	0
52	20240619	204200	411316485	4995	4995	4995	4995	0
53	20240619	204100	411316485	4995	4995	4995	4995	0
54	20240619	204000	411316485	4995	4995	4995	4995	0
55	20240619	203900	411316485	4995	4995	4995	4995	0
56	20240619	203800	411316485	4995	4995	4995	4995	0
57	20240619	203700	411316485	4995	4995	4995	4995	0
58	20240619	203600	411316485	4995	4995	4995	4995	0
59	20240619	203500	411316485	4995	4995	4995	4995	0
60	20240619	203400	411316485	4995	4995	4995	4995	0
61	20240619	203300	411316485	4995	4995	4995	4995	0
62	20240619	203200	411316485	4995	4995	4995	4995	446
63	20240619	203100	411316485	4995	4995	4995	4995	0
64	20240619	203000	411316485	4995	4995	4995	4995	0
65	20240619	202900	411316485	4995	4995	4995	4995	0
66	20240619	202800	411316485	4995	4995	4995	4995	0
67	20240619	202700	411316485	4995	4995	4995	4995	0
68	20240619	202600	411316485	4995	4995	4995	4995	0
69	20240619	202500	411316485	4995	4995	4995	4995	0
70	20240619	202400	411316485	4995	4995	4995	4995	0
71	20240619	202300	411316485	4995	4995	4995	4995	0
72	20240619	202200	411316485	4995	4995	4995	4995	0
73	20240619	202100	411316485	4995	4995	4995	4995	0
74	20240619	202000	411316485	4995	4995	4995	4995	0
75	20240619	201900	411316485	4995	4995	4995	4995	0
76	20240619	201800	411316485	4995	4995	4995	4995	0
77	20240619	201700	411316485	4995	4995	4995	4995	0
78	20240619	201600	411316485	4995	4995	4995	4995	0
79	20240619	201500	411316485	4995	4995	4995	4995	0
80	20240619	201400	411316485	4995	4995	4995	4995	0
81	20240619	201300	411316485	4995	4995	4995	4995	0
82	20240619	201200	411316485	4995	4995	4995	4995	0
83	20240619	201100	411316485	4995	4995	4995	4995	0
84	20240619	201000	411316485	4995	4995	4995	4995	0
85	20240619	200900	411316485	4995	4995	4995	4995	0
86	20240619	200800	411316485	4995	4995	4995	4995	0
87	20240619	200700	411316485	4995	4995	4995	4995	0
88	20240619	200600	411316485	4995	4995	4995	4995	0
89	20240619	200500	411316485	4995	4995	4995	4995	0
90	20240619	200400	411316485	4995	4995	4995	4995	0
91	20240619	200300	411316485	4995	4995	4995	4995	0
92	20240619	200200	411316485	4995	4995	4995	4995	446
93	20240619	200100	411316485	4995	4995	4995	4995	0
94	20240619	200000	411316485	4995	4995	4995	4995	0
95	20240619	195900	411316485	4995	4995	4995	4995	0
96	20240619	195800	411316485	4995	4995	4995	4995	0
97	20240619	195700	411316485	4995	4995	4995	4995	0
98	20240619	195600	411316485	4995	4995	4995	4995	0
99	20240619	195500	411316485	4995	4995	4995	4995	0
100	20240619	195400	411316485	4995	4995	4995	4995	0
101	20240619	195300	411316485	4995	4995	4995	4995	0
102	20240619	195200	411316485	4995	4995	4995	4995	0
103	20240619	195100	411316485	4995	4995	4995	4995	0
104	20240619	195000	411316485	4995	4995	4995	4995	0
105	20240619	194900	411316485	4995	4995	4995	4995	0
106	20240619	194800	411316485	4995	4995	4995	4995	0
107	20240619	194700	411316485	4995	4995	4995	4995	0
108	20240619	194600	411316485	4995	4995	4995	4995	0
109	20240619	194500	411316485	4995	4995	4995	4995	0
110	20240619	194400	411316485	4995	4995	4995	4995	0
111	20240619	194300	411316485	4995	4995	4995	4995	0
112	20240619	194200	411316485	4995	4995	4995	4995	0
113	20240619	194100	411316485	4995	4995	4995	4995	0
114	20240619	194000	411316485	4995	4995	4995	4995	0
115	20240619	193900	411316485	4995	4995	4995	4995	0
116	20240619	193800	411316485	4995	4995	4995	4995	0
117	20240619	193700	411316485	4995	4995	4995	4995	0
118	20240619	193600	411316485	4995	4995	4995	4995	0
119	20240619	193500	411316485	4995	4995	4995	4995	0
120	20240619	193400	411316485	4995	4995	4995	4995	0
121	20240619	193300	411316485	4995	4995	4995	4995	0
122	20240619	193200	411316485	4995	4995	4995	4995	446
123	20240619	193100	411316485	4995	4995	4995	4995	0
124	20240619	193000	411316485	4995	4995	4995	4995	0
125	20240619	192900	411316485	4995	4995	4995	4995	0
126	20240619	192800	411316485	4995	4995	4995	4995	0
127	20240619	192700	411316485	4995	4995	4995	4995	0
128	20240619	192600	411316485	4995	4995	4995	4995	0
129	20240619	192500	411316485	4995	4995	4995	4995	0
130	20240619	192400	411316485	4995	4995	4995	4995	0
131	20240619	192300	411316485	4995	4995	4995	4995	0
132	20240619	192200	411316485	4995	4995	4995	4995	0
133	20240619	192100	411316485	4995	4995	4995	4995	0
134	20240619	192000	411316485	4995	4995	4995	4995	0
135	20240619	191900	411316485	4995	4995	4995	4995	0
136	20240619	191800	411316485	4995	4995	4995	4995	0
137	20240619	191700	411316485	4995	4995	4995	4995	0
138	20240619	191600	411316485	4995	4995	4995	4995	0
139	20240619	191500	411316485	4995	4995	4995	4995	0
140	20240619	191400	411316485	4995	4995	4995	4995	0
141	20240619	191300	411316485	4995	4995	4995	4995	0
142	20240619	191200	411316485	4995	4995	4995	4995	0
143	20240619	191100	411316485	4995	4995	4995	4995	0
144	20240619	191000	411316485	4995	4995	4995	4995	0
145	20240619	190900	411316485	4995	4995	4995	4995	0
146	20240619	190800	411316485	4995	4995	4995	4995	0
147	20240619	190700	411316485	4995	4995	4995	4995	0
148	20240619	190600	411316485	4995	4995	4995	4995	0
149	20240619	190500	411316485	4995	4995	4995	4995	0
150	20240619	190400	411316485	4995	4995	4995	4995	0
151	20240619	190300	411316485	4995	4995	4995	4995	0
152	20240619	190200	411316485	4995	4995	4995	4995	446
153	20240619	190100	411316485	4995	4995	4995	4995	0
154	20240619	190000	411316485	4995	4995	4995	4995	0
155	20240619	185900	411316485	4995	4995	4995	4995	0
156	20240619	185800	411316485	4995	4995	4995	4995	0
157	20240619	185700	411316485	4995	4995	4995	4995	0
158	20240619	185600	411316485	4995	4995	4995	4995	0
159	20240619	185500	411316485	4995	4995	4995	4995	0
160	20240619	185400	411316485	4995	4995	4995	4995	0
161	20240619	185300	411316485	4995	4995	4995	4995	0
162	20240619	185200	411316485	4995	4995	4995	4995	0
163	20240619	185100	411316485	4995	4995	4995	4995	0
164	20240619	185000	411316485	4995	4995	4995	4995	0
165	20240619	184900	411316485	4995	4995	4995	4995	0
166	20240619	184800	411316485	4995	4995	4995	4995	0
167	20240619	184700	411316485	4995	4995	4995	4995	0
168	20240619	184600	411316485	4995	4995	4995	4995	0
169	20240619	184500	411316485	4995	4995	4995	4995	0
170	20240619	184400	411316485	4995	4995	4995	4995	0
171	20240619	184300	411316485	4995	4995	4995	4995	0
172	20240619	184200	411316485	4995	4995	4995	4995	0
173	20240619	184100	411316485	4995	4995	4995	4995	0
174	20240619	184000	411316485	4995	4995	4995	4995	0
175	20240619	183900	411316485	4995	4995	4995	4995	0
176	20240619	183800	411316485	4995	4995	4995	4995	0
177	20240619	183700	411316485	4995	4995	4995	4995	0
178	20240619	183600	411316485	4995	4995	4995	4995	0
179	20240619	183500	411316485	4995	4995	4995	4995	0
180	20240619	183400	411316485	4995	4995	4995	4995	0
181	20240619	183300	411316485	4995	4995	4995	4995	0
182	20240619	183200	411316485	4995	4995	4995	4995	446
183	20240619	183100	411316485	4995	4995	4995	4995	0
184	20240619	183000	411316485	4995	4995	4995	4995	0
185	20240619	182900	411316485	4995	4995	4995	4995	0
186	20240619	182800	411316485	4995	4995	4995	4995	0
187	20240619	182700	411316485	4995	4995	4995	4995	0
188	20240619	182600	411316485	4995	4995	4995	4995	0
189	20240619	182500	411316485	4995	4995	4995	4995	0
190	20240619	182400	411316485	4995	4995	4995	4995	0
191	20240619	182300	411316485	4995	4995	4995	4995	0
192	20240619	182200	411316485	4995	4995	4995	4995	0
193	20240619	182100	411316485	4995	4995	4995	4995	0
194	20240619	182000	411316485	4995	4995	4995	4995	0
195	20240619	181900	411316485	4995	4995	4995	4995	0
196	20240619	181800	411316485	4995	4995	4995	4995	0
197	20240619	181700	411316485	4995	4995	4995	4995	0
198	20240619	181600	411316485	4995	4995	4995	4995	0
199	20240619	181500	411316485	4995	4995	4995	4995	0
200	20240619	181400	411316485	4995	4995	4995	4995	0
201	20240619	181300	411316485	4995	4995	4995	4995	0
202	20240619	181200	411316485	4995	4995	4995	4995	0
203	20240619	181100	411316485	4995	4995	4995	4995	0
204	20240619	181000	411316485	4995	4995	4995	4995	0
205	20240619	180900	411316485	4995	4995	4995	4995	0
206	20240619	180800	411316485	4995	4995	4995	4995	0
207	20240619	180700	411316485	4995	4995	4995	4995	0
208	20240619	180600	411316485	4995	4995	4995	4995	0
209	20240619	180500	411316485	4995	4995	4995	4995	0
210	20240619	180400	411316485	4995	4995	4995	4995	0
211	20240619	180300	411316485	4995	4995	4995	4995	0
212	20240619	180200	411316485	4995	4995	4995	4995	446
213	20240619	180100	411316485	4995	4995	4995	4995	0
214	20240619	180000	411316485	4995	4995	4995	4995	0
215	20240619	175900	411316485	4995	4995	4995	4995	0
216	20240619	175800	411316485	4995	4995	4995	4995	0
217	20240619	175700	411316485	4995	4995	4995	4995	0
218	20240619	175600	411316485	4995	4995	4995	4995	0
219	20240619	175500	411316485	4995	4995	4995	4995	0
220	20240619	175400	411316485	4995	4995	4995	4995	0
221	20240619	175300	411316485	4995	4995	4995	4995	0
222	20240619	175200	411316485	4995	4995	4995	4995	0
223	20240619	175100	411316485	4995	4995	4995	4995	0
224	20240619	175000	411316485	4995	4995	4995	4995	0
225	20240619	174900	411316485	4995	4995	4995	4995	0
226	20240619	174800	411316485	4995	4995	4995	4995	0
227	20240619	174700	411316485	4995	4995	4995	4995	0
228	20240619	174600	411316485	4995	4995	4995	4995	0
229	20240619	174500	411316485	4995	4995	4995	4995	0
230	20240619	174400	411316485	4995	4995	4995	4995	0
231	20240619	174300	411316485	4995	4995	4995	4995	0
232	20240619	174200	411316485	4995	4995	4995	4995	0
233	20240619	174100	411316485	4995	4995	4995	4995	0
234	20240619	174000	411316485	4995	4995	4995	4995	0
235	20240619	173900	411316485	4995	4995	4995	4995	0
236	20240619	173800	411316485	4995	4995	4995	4995	0
237	20240619	173700	411316485	4995	4995	4995	4995	0
238	20240619	173600	411316485	4995	4995	4995	4995	0
239	20240619	173500	411316485	4995	4995	4995	4995	0
240	20240619	173400	411316485	4995	4995	4995	4995	0
241	20240619	173300	411316485	4995	4995	4995	4995	0
242	20240619	173200	411316485	4995	4995	4995	4995	446
243	20240619	173100	411316485	4995	4995	4995	4995	0
244	20240619	173000	411316485	4995	4995	4995	4995	0
245	20240619	172900	411316485	4995	4995	4995	4995	0
246	20240619	172800	411316485	4995	4995	4995	4995	0
247	20240619	172700	411316485	4995	4995	4995	4995	0
248	20240619	172600	411316485	4995	4995	4995	4995	0
249	20240619	172500	411316485	4995	4995	4995	4995	0
250	20240619	172400	411316485	4995	4995	4995	4995	0
251	20240619	172300	411316485	4995	4995	4995	4995	0
252	20240619	172200	411316485	4995	4995	4995	4995	0
253	20240619	172100	411316485	4995	4995	4995	4995	0
254	20240619	172000	411316485	4995	4995	4995	4995	0
255	20240619	171900	411316485	4995	4995	4995	4995	0
256	20240619	171800	411316485	4995	4995	4995	4995	0
257	20240619	171700	411316485	4995	4995	4995	4995	0
258	20240619	171600	411316485	4995	4995	4995	4995	0
259	20240619	171500	411316485	4995	4995	4995	4995	0
260	20240619	171400	411316485	4995	4995	4995	4995	0
261	20240619	171300	411316485	4995	4995	4995	4995	0
262	20240619	171200	411316485	4995	4995	4995	4995	0
263	20240619	171100	411316485	4995	4995	4995	4995	0
264	20240619	171000	411316485	4995	4995	4995	4995	0
265	20240619	170900	411316485	4995	4995	4995	4995	0
266	20240619	170800	411316485	4995	4995	4995	4995	0
267	20240619	170700	411316485	4995	4995	4995	4995	0
268	20240619	170600	411316485	4995	4995	4995	4995	0
269	20240619	170500	411316485	4995	4995	4995	4995	0
270	20240619	170400	411316485	4995	4995	4995	4995	0
271	20240619	170300	411316485	4995	4995	4995	4995	0
272	20240619	170200	411316485	4995	4995	4995	4995	446
273	20240619	170100	411316485	4995	4995	4995	4995	0
274	20240619	170000	411316485	4995	4995	4995	4995	0
275	20240619	165900	411316485	4995	4995	4995	4995	0
276	20240619	165800	411316485	4995	4995	4995	4995	0
277	20240619	165700	411316485	4995	4995	4995	4995	0
278	20240619	165600	411316485	4995	4995	4995	4995	0
279	20240619	165500	411316485	4995	4995	4995	4995	0
280	20240619	165400	411316485	4995	4995	4995	4995	0
281	20240619	165300	411316485	4995	4995	4995	4995	0
282	20240619	165200	411316485	4995	4995	4995	4995	0
283	20240619	165100	411316485	4995	4995	4995	4995	0
284	20240619	165000	411316485	4995	4995	4995	4995	0
285	20240619	164900	411316485	4995	4995	4995	4995	0
286	20240619	164800	411316485	4995	4995	4995	4995	0
287	20240619	164700	411316485	4995	4995	4995	4995	0
288	20240619	164600	411316485	4995	4995	4995	4995	0
289	20240619	164500	411316485	4995	4995	4995	4995	0
290	20240619	164400	411316485	4995	4995	4995	4995	0
291	20240619	164300	411316485	4995	4995	4995	4995	0
292	20240619	164200	411316485	4995	4995	4995	4995	0
293	20240619	164100	411316485	4995	4995	4995	4995	0
294	20240619	164000	411316485	4995	4995	4995	4995	0
295	20240619	163900	411316485	4995	4995	4995	4995	0
296	20240619	163800	411316485	4995	4995	4995	4995	0
297	20240619	163700	411316485	4995	4995	4995	4995	0
298	20240619	163600	411316485	4995	4995	4995	4995	0
299	20240619	163500	411316485	4995	4995	4995	4995	0
300	20240619	163400	411316485	4995	4995	4995	4995	0
301	20240619	163300	411316485	4995	4995	4995	4995	0
302	20240619	163200	411316485	4995	4995	4995	4995	446
303	20240619	163100	411316485	4995	4995	4995	4995	0
304	20240619	163000	411316485	4995	4995	4995	4995	0
305	20240619	162900	411316485	4995	4995	4995	4995	0
306	20240619	162800	411316485	4995	4995	4995	4995	0
307	20240619	162700	411316485	4995	4995	4995	4995	0
308	20240619	162600	411316485	4995	4995	4995	4995	0
309	20240619	162500	411316485	4995	4995	4995	4995	0
310	20240619	162400	411316485	4995	4995	4995	4995	0
311	20240619	162300	411316485	4995	4995	4995	4995	0
312	20240619	162200	411316485	4995	4995	4995	4995	0
313	20240619	162100	411316485	4995	4995	4995	4995	0
314	20240619	162000	411316485	4995	4995	4995	4995	0
315	20240619	161900	411316485	4995	4995	4995	4995	0
316	20240619	161800	411316485	4995	4995	4995	4995	0
317	20240619	161700	411316485	4995	4995	4995	4995	0
318	20240619	161600	411316485	4995	4995	4995	4995	0
319	20240619	161500	411316485	4995	4995	4995	4995	0
320	20240619	161400	411316485	4995	4995	4995	4995	0
321	20240619	161300	411316485	4995	4995	4995	4995	0
322	20240619	161200	411316485	4995	4995	4995	4995	0
323	20240619	161100	411316485	4995	4995	4995	4995	0
324	20240619	161000	411316485	4995	4995	4995	4995	0
325	20240619	160900	411316485	4995	4995	4995	4995	0
326	20240619	160800	411316485	4995	4995	4995	4995	0
327	20240619	160700	411316485	4995	4995	4995	4995	0
328	20240619	160600	411316485	4995	4995	4995	4995	0
329	20240619	160500	411316485	4995	4995	4995	4995	0
330	20240619	160400	411316485	4995	4995	4995	4995	0
331	20240619	160300	411316485	4995	4995	4995	4995	0
332	20240619	160200	411316485	4995	4995	4995	4995	446
333	20240619	160100	411316485	4995	4995	4995	4995	0
334	20240619	160000	411316485	4995	4995	4995	4995	0
335	20240619	155900	411316485	4995	4995	4995	4995	0
336	20240619	155800	411316485	4995	4995	4995	4995	0
337	20240619	155700	411316485	4995	4995	4995	4995	0
338	20240619	155600	411316485	4995	4995	4995	4995	0
339	20240619	155500	411316485	4995	4995	4995	4995	0
340	20240619	155400	411316485	4995	4995	4995	4995	0
341	20240619	155300	411316485	4995	4995	4995	4995	0
342	20240619	155200	411316485	4995	4995	4995	4995	0
343	20240619	155100	411316485	4995	4995	4995	4995	0
344	20240619	155000	411316485	4995	4995	4995	4995	0
345	20240619	154900	411316485	4995	4995	4995	4995	0
346	20240619	154800	411316485	4995	4995	4995	4995	0
347	20240619	154700	411316485	4995	4995	4995	4995	0
348	20240619	154600	411316485	4995	4995	4995	4995	0
349	20240619	154500	411316485	4995	4995	4995	4995	0
350	20240619	154400	411316485	4995	4995	4995	4995	0
351	20240619	154300	411316485	4995	4995	4995	4995	0
352	20240619	154200	411316485	4995	4995	4995	4995	0
353	20240619	154100	411316485	4995	4995	4995	4995	0
354	20240619	154000	411316485	4995	4995	4995	4995	0
355	20240619	153900	411316485	4995	4995	4995	4995	0
356	20240619	153800	411316485	4995	4995	4995	4995	0
357	20240619	153700	411316485	4995	4995	4995	4995	0
358	20240619	153600	411316485	4995	4995	4995	4995	0
359	20240619	153500	411316485	4995	4995	4995	4995	0
360	20240619	153400	411316485	4995	4995	4995	4995	0
361	20240619	153300	411316485	4995	4995	4995	4995	0
362	20240619	153200	411316485	4995	4995	4995	4995	446
363	20240619	153100	411316485	4995	4995	4995	4995	0
364	20240619	153000	411316485	4995	4995	4995	4995	446
365	20240619	152900	409088715	4975	4975	4975	4975	0
366	20240619	152800	409088715	4975	4975	4975	4975	0
367	20240619	152700	409088715	4975	4975	4975	4975	0
368	20240619	152600	409088715	4975	4975	4975	4975	0
369	20240619	152500	409088715	4975	4975	4975	4975	0
370	20240619	152400	409088715	4975	4975	4975	4975	0
371	20240619	152300	409088715	4975	4975	4975	4975	0
372	20240619	152200	409088715	4975	4975	4975	4975	0
373	20240619	152100	409088715	4975	4975	4975	4975	0
374	20240619	152000	409088715	4975	4975	4975	4975	0
375	20240619	151900	409088715	4975	4975	4975	4960	939
376	20240619	151800	404430690	4975	4960	4975	4960	208
377	20240619	151700	403397120	4965	4965	4965	4965	26
378	20240619	151600	403268030	4965	4975	4975	4965	182
379	20240619	151500	402363915	4975	4965	4975	4965	144
380	20240619	151400	401648385	4965	4965	4965	4965	534
381	20240619	151300	398997075	4965	4965	4970	4965	165
382	20240619	151200	398177350	4965	4965	4965	4965	121
383	20240619	151100	397576585	4960	4965	4965	4960	847
384	20240619	151000	393371395	4965	4965	4965	4965	69
385	20240619	150900	393028810	4965	4965	4965	4965	50
386	20240619	150800	392780560	4965	4970	4975	4965	148
387	20240619	150700	392045715	4965	4965	4965	4965	36
388	20240619	150600	391866975	4975	4975	4975	4965	35
389	20240619	150500	391693180	4965	4980	4980	4965	101
390	20240619	150400	391191205	4965	4965	4965	4965	123
391	20240619	150300	390580510	4960	4970	4970	4960	2033
392	20240619	150200	380496680	4960	4970	4980	4960	2167
393	20240619	150100	369740130	4980	4980	4980	4980	10
394	20240619	150000	369690330	4965	4965	4965	4965	147
395	20240619	145900	368960475	4970	4970	4970	4970	32
396	20240619	145800	368801435	4970	4970	4970	4970	33
397	20240619	145700	368637425	4970	4970	4970	4970	67
398	20240619	145600	368304435	4970	4965	4970	4965	126
399	20240619	145500	367678395	4965	4965	4965	4960	2057
400	20240619	145400	357472060	4965	4965	4990	4965	2277
401	20240619	145300	346160170	4980	4970	4980	4965	1049
402	20240619	145200	340946050	4970	4975	4975	4970	345
403	20240619	145100	339230050	4975	4975	4975	4970	1362
404	20240619	145000	332459100	4980	4985	4985	4975	121
405	20240619	144900	331856695	4970	4990	4990	4970	68
406	20240619	144800	331518675	4975	4970	4975	4970	125
407	20240619	144700	330896975	4970	4970	4970	4970	33
408	20240619	144600	330732965	4970	4975	4975	4970	134
409	20240619	144500	330066470	4970	4975	4985	4970	1091
410	20240619	144400	324641395	4980	4975	4980	4975	86
411	20240619	144300	324213280	4970	4970	4970	4970	839
412	20240619	144200	320043450	4975	4980	4980	4970	1031
413	20240619	144100	314916535	4980	4985	5030	4975	2403
414	20240619	144000	302943735	4990	4995	4995	4990	1118
415	20240619	143900	297364770	5000	4995	5000	4995	34
416	20240619	143800	297194935	4990	4995	5000	4990	67
417	20240619	143700	296860270	4995	4995	4995	4995	37
418	20240619	143600	296675455	4995	5000	5000	4995	143
419	20240619	143500	295961015	5000	5000	5000	5000	2
420	20240619	143400	295951015	4995	5000	5000	4995	35
421	20240619	143300	295776180	4995	4995	4995	4990	102
422	20240619	143200	295266695	4995	5000	5000	4995	85
423	20240619	143100	294842115	4995	4995	4995	4995	33
424	20240619	143000	294677280	4995	4995	5000	4995	91
425	20240619	142900	294222625	4995	4995	4995	4995	36
426	20240619	142800	294042805	4995	5000	5000	4995	131
427	20240619	142700	293388225	5000	5010	5010	5000	2
428	20240619	142600	293378215	5000	5000	5000	5000	33
429	20240619	142500	293213215	5000	5000	5000	5000	65
430	20240619	142400	292888215	5000	5000	5010	5000	147
431	20240619	142300	292152955	5010	5000	5010	5000	34
432	20240619	142200	291982945	5000	4995	5000	4995	79
433	20240619	142100	291588110	4995	4995	4995	4995	57
434	20240619	142000	291303395	4995	4995	4995	4995	265
435	20240619	141900	289979720	4995	4995	4995	4995	34
436	20240619	141800	289809890	5010	4995	5010	4995	36
437	20240619	141700	289630025	4995	4995	5010	4995	79
438	20240619	141600	289235270	4995	4995	4995	4995	116
439	20240619	141500	288655850	5000	4995	5010	4995	1105
440	20240619	141400	283130295	4995	4995	4995	4995	66
441	20240619	141300	282800625	4995	4995	4995	4995	570
442	20240619	141200	279953475	5000	5000	5000	5000	775
443	20240619	141100	276078475	5000	5000	5000	5000	37
444	20240619	141000	275893475	5000	5000	5000	5000	64
445	20240619	140900	275573475	5000	5000	5000	5000	34
446	20240619	140800	275403475	5010	5010	5010	5010	56
447	20240619	140700	275122915	5000	5010	5010	5000	33
448	20240619	140600	274957905	5000	5000	5000	5000	68
449	20240619	140500	274617905	5000	5000	5000	5000	34
450	20240619	140400	274447905	5000	5000	5000	5000	134
451	20240619	140300	273777905	5010	5010	5010	5010	33
452	20240619	140200	273612575	5010	5020	5020	5000	894
453	20240619	140100	269125745	5000	5030	5030	5000	131
454	20240619	140000	268467835	5010	5010	5010	5010	124
455	20240619	135900	267846595	5010	5010	5010	5010	33
456	20240619	135800	267681265	5010	5000	5020	5000	90
457	20240619	135700	267230905	5000	5000	5000	5000	32
458	20240619	135600	267070905	5000	5010	5010	5000	114
459	20240619	135500	266500675	5010	5010	5010	5010	35
460	20240619	135400	266325325	5000	5000	5000	5000	69
461	20240619	135300	265980325	5000	5000	5000	5000	33
462	20240619	135200	265815325	5000	5000	5000	5000	125
463	20240619	135100	265190325	5000	5000	5000	5000	34
464	20240619	135000	265020325	5000	5000	5000	5000	71
465	20240619	134900	264665325	5010	5010	5010	5010	32
466	20240619	134800	264505005	5000	5010	5030	5000	133
467	20240619	134700	263839735	5010	5010	5010	5000	543
468	20240619	134600	261124315	5000	5020	5020	5000	37
469	20240619	134500	260939235	5020	5000	5030	5000	36
470	20240619	134400	260759155	5030	5010	5030	5010	235
471	20240619	134300	259578445	5010	5000	5010	5000	36
472	20240619	134200	259398425	5000	5000	5010	5000	67
473	20240619	134100	259063415	5000	4995	5000	4995	33
474	20240619	134000	258898570	4995	4995	4995	4995	109
475	20240619	133900	258354115	4995	4995	4995	4995	36
476	20240619	133800	258174295	4995	4995	4995	4995	64
477	20240619	133700	257854615	4995	4995	4995	4995	34
478	20240619	133600	257684785	5000	5000	5000	4995	123
479	20240619	133500	257070235	5000	5000	5000	5000	34
480	20240619	133400	256900235	4995	4995	5000	4995	324
481	20240619	133300	255281850	5000	4995	5000	4995	133
482	20240619	133200	254617260	4995	4995	4995	4995	63
483	20240619	133100	254302575	4995	4995	4995	4995	54
484	20240619	133000	254032845	4995	4990	4995	4990	70
485	20240619	132900	253683380	5010	4995	5010	4990	112
486	20240619	132800	253122825	4995	4995	4995	4995	127
487	20240619	132700	252488460	4995	4995	4995	4995	70
488	20240619	132600	252138810	4990	4990	4990	4990	33
489	20240619	132500	251974140	4990	4990	4990	4990	31
490	20240619	132400	251819450	4990	4990	5000	4990	436
491	20240619	132300	249640530	4990	5000	5000	4990	181
492	20240619	132200	248735890	4990	4990	4990	4990	66
493	20240619	132100	248406550	4990	4990	4990	4990	33
494	20240619	132000	248241880	4990	5000	5000	4990	1071
495	20240619	131900	242894195	5000	5000	5000	5000	67
496	20240619	131800	242559195	5000	5000	5000	5000	33
497	20240619	131700	242394195	4995	4995	4995	4995	37
498	20240619	131600	242209380	4995	5010	5010	4995	129
499	20240619	131500	241564800	4995	5000	5000	4995	1087
500	20240619	131400	236134675	5000	5000	5000	5000	70
501	20240619	131300	235784675	5000	5000	5000	5000	34
502	20240619	131200	235614675	5000	5000	5000	5000	143
503	20240619	131100	234899675	4995	5000	5000	4995	52
504	20240619	131000	234639840	5000	5000	5000	5000	253
505	20240619	130900	233374840	5000	5000	5000	5000	82
506	20240619	130800	232964840	5010	5000	5010	4995	1187
507	20240619	130700	227030995	5000	5000	5000	5000	32
508	20240619	130600	226870995	5000	5020	5020	5000	395
509	20240619	130500	224891425	5010	5010	5010	5010	33
510	20240619	130400	224726095	5010	5010	5010	5010	118
511	20240619	130300	224134915	5010	5020	5020	5010	43
512	20240619	130200	223919385	5010	5010	5010	5010	57
513	20240619	130100	223633815	5010	5010	5010	5010	89
514	20240619	130000	223187925	5010	5010	5010	5010	115
515	20240619	125900	222611775	5010	5010	5010	5010	36
516	20240619	125800	222431415	5010	5010	5010	5010	69
517	20240619	125700	222085725	5010	5010	5010	5010	33
518	20240619	125600	221920395	5010	5010	5010	5010	127
519	20240619	125500	221284125	5010	5040	5040	5010	139
520	20240619	125400	220585515	5010	5010	5010	5010	33
521	20240619	125300	220420185	5010	5010	5010	5010	66
522	20240619	125200	220089525	5010	5010	5010	5010	108
523	20240619	125100	219548445	5000	5000	5000	5000	32
524	20240619	125000	219388445	5000	5000	5000	5000	70
525	20240619	124900	219038445	5000	5000	5000	5000	34
526	20240619	124800	218868445	5000	5010	5010	5000	260
527	20240619	124700	217568245	5000	5010	5010	5000	71
528	20240619	124600	217212875	5010	5010	5010	5010	53
529	20240619	124500	216947345	5010	5010	5010	5010	33
530	20240619	124400	216782015	5010	5000	5040	5000	442
531	20240619	124300	214558885	5000	5000	5000	5000	0
532	20240619	124200	214558885	5000	5000	5000	5000	64
533	20240619	124100	214238885	5030	5000	5030	5000	142
534	20240619	124000	213526225	5000	5010	5010	5000	133
535	20240619	123900	212861035	5000	5000	5000	5000	103
536	20240619	123800	212346035	5000	5000	5000	5000	33
537	20240619	123700	212181035	5010	5010	5010	5010	15
538	20240619	123600	212105885	5010	5010	5010	5010	147
539	20240619	123500	211369415	5010	5010	5010	5010	0
540	20240619	123400	211369415	5010	5010	5010	5010	68
541	20240619	123300	211028735	5010	5010	5010	5010	33
542	20240619	123200	210863405	5010	5010	5010	5010	122
543	20240619	123100	210252185	5010	5010	5010	5010	65
544	20240619	123000	209926535	5000	5000	5000	5000	33
545	20240619	122900	209761535	5000	5000	5000	5000	37
546	20240619	122800	209576535	4995	4995	4995	4995	145
547	20240619	122700	208852260	5000	5000	5000	5000	900
548	20240619	122600	204352260	5000	5000	5000	5000	731
549	20240619	122500	200697260	5000	5000	5000	5000	33
550	20240619	122400	200532260	5000	5000	5000	5000	120
551	20240619	122300	199932260	5000	5000	5000	5000	66
552	20240619	122200	199602260	5000	5000	5000	5000	33
553	20240619	122100	199437260	5000	5000	5000	5000	31
554	20240619	122000	199282260	5000	5000	5000	5000	150
555	20240619	121900	198532260	5000	5000	5000	5000	0
556	20240619	121800	198532260	5000	4995	5030	4995	160
557	20240619	121700	197729675	5000	5000	5000	5000	952
558	20240619	121600	192969675	5000	5000	5000	5000	126
559	20240619	121500	192339675	5000	5000	5000	5000	70
560	20240619	121400	191989675	5000	5010	5010	5000	5033
561	20240619	121300	166816505	5010	5060	5060	5010	50
562	20240619	121200	166565055	5040	5040	5040	5040	162
563	20240619	121100	165748575	5040	5040	5040	5040	0
564	20240619	121000	165748575	5040	5040	5040	5040	69
565	20240619	120900	165400815	5040	5040	5040	5040	64
566	20240619	120800	165078255	5040	5030	5040	5030	535
567	20240619	120700	162382705	5010	5010	5010	5010	65
568	20240619	120600	162057055	5010	5010	5010	5010	33
569	20240619	120500	161891725	5010	5010	5010	5010	34
570	20240619	120400	161721385	5030	5020	5030	5010	305
571	20240619	120300	160188745	5020	5020	5020	5020	0
572	20240619	120200	160188745	5020	5020	5020	5020	65
573	20240619	120100	159862445	5020	5020	5020	5020	64
574	20240619	120000	159541165	5020	5020	5020	5020	83
575	20240619	115900	159124505	5020	5020	5020	5020	65
576	20240619	115800	158798205	5020	5020	5020	5020	33
577	20240619	115700	158632545	5020	5020	5020	5020	31
578	20240619	115600	158476925	5020	5020	5020	5020	152
579	20240619	115500	157713885	5020	5020	5020	5020	0
580	20240619	115400	157713885	5020	5020	5020	5020	64
581	20240619	115300	157392605	5020	5020	5020	5020	190
582	20240619	115200	156438805	5020	5020	5020	5020	92
583	20240619	115100	155976965	5020	5020	5020	5020	66
584	20240619	115000	155645645	5020	5020	5020	5020	33
585	20240619	114900	155479985	5020	5020	5020	5020	37
586	20240619	114800	155294245	5020	5020	5020	5020	144
587	20240619	114700	154571365	5020	5020	5020	5020	0
588	20240619	114600	154571365	5020	5020	5020	5020	65
589	20240619	114500	154245065	5040	5000	5040	5000	89
590	20240619	114400	153799305	5000	5000	5000	5000	90
591	20240619	114300	153349305	5000	5000	5000	5000	67
592	20240619	114200	153014305	5000	5000	5000	5000	33
593	20240619	114100	152849305	5000	5010	5030	5000	35
594	20240619	114000	152674255	5010	5000	5010	5000	152
595	20240619	113900	151914135	5000	5000	5000	5000	31
596	20240619	113800	151759135	5000	5000	5010	5000	357
597	20240619	113700	149971255	5010	5010	5010	5010	416
598	20240619	113600	147887095	5010	5010	5010	5010	88
599	20240619	113500	147446215	5010	5010	5010	5010	68
600	20240619	113400	147105535	5040	5010	5040	5010	145
601	20240619	113300	146375725	5010	5020	5020	5010	581
602	20240619	113200	143462345	5020	5020	5020	5020	143
603	20240619	113100	142744485	5010	5010	5010	5010	0
604	20240619	113000	142744485	5010	5010	5010	5010	69
605	20240619	112900	142398795	5040	5000	5040	5000	69
606	20240619	112800	142053755	5010	5010	5010	5000	114
607	20240619	112700	141483465	5000	5040	5040	5000	42
608	20240619	112600	141273325	5010	5010	5010	5010	68
609	20240619	112500	140932645	5010	5010	5010	5010	0
610	20240619	112400	140932645	5010	5010	5010	5000	354
611	20240619	112300	139160785	5010	5010	5010	5010	100
612	20240619	112200	138659785	5010	5010	5010	5010	69
613	20240619	112100	138314095	5010	5010	5010	5010	308
614	20240619	112000	136771015	5010	5010	5010	5010	91
615	20240619	111900	136315105	5010	5000	5010	5000	68
616	20240619	111800	135974755	5000	5010	5010	5000	65
617	20240619	111700	135649665	5010	5010	5010	5010	1
618	20240619	111600	135644655	5010	5000	5010	5000	164
619	20240619	111500	134824085	5040	5040	5040	5040	20
620	20240619	111400	134723285	5000	5000	5000	5000	66
621	20240619	111300	134393285	5020	5000	5020	5000	268
622	20240619	111200	133049265	5000	5000	5000	5000	91
623	20240619	111100	132594265	5000	5000	5000	5000	65
624	20240619	111000	132269265	5000	5010	5010	5000	68
625	20240619	110900	131929255	5020	5020	5020	5020	10
626	20240619	110800	131879055	5000	5000	5000	5000	141
627	20240619	110700	131174055	5000	5000	5000	5000	350
628	20240619	110600	129424055	5000	5020	5020	5000	1717
629	20240619	110500	120806015	5020	5000	5020	4995	1653
630	20240619	110400	112510335	5020	5010	5020	5000	155
631	20240619	110300	111734915	5000	5000	5000	5000	65
632	20240619	110200	111409915	4995	4995	4995	4995	69
633	20240619	110100	111065260	5020	5020	5020	5020	381
634	20240619	110000	109152640	5020	5000	5020	4995	270
635	20240619	105900	107800390	5020	5020	5020	5020	1
636	20240619	105800	107795370	5000	5020	5020	5000	3045
637	20240619	105700	92564290	5010	5010	5010	5010	63
638	20240619	105600	92248660	5020	5020	5020	5020	133
639	20240619	105500	91581000	5030	5020	5030	5020	75
640	20240619	105400	91204480	5020	5030	5030	5020	460
641	20240619	105300	88895050	5030	5030	5030	5030	0
642	20240619	105200	88895050	5030	5030	5040	5030	148
643	20240619	105100	88150590	5040	5040	5040	5040	1
644	20240619	105000	88145550	5030	5030	5030	5030	68
645	20240619	104900	87803510	5030	5030	5030	5030	69
646	20240619	104800	87456440	5030	5030	5030	5030	88
647	20240619	104700	87013800	5030	5040	5040	5030	241
648	20240619	104600	85801160	5030	5030	5030	5030	72
649	20240619	104500	85439000	5030	5030	5030	5030	0
650	20240619	104400	85439000	5030	5030	5030	5030	147
651	20240619	104300	84699590	5060	5030	5060	5030	38
652	20240619	104200	84508400	5030	5030	5030	5030	33
653	20240619	104100	84342410	5020	5030	5030	5020	67
654	20240619	104000	84005760	5030	5030	5030	5030	87
655	20240619	103900	83568150	5030	5030	5030	5030	64
656	20240619	103800	83246230	5030	5030	5030	5030	76
657	20240619	103700	82863950	5030	5030	5030	5030	0
658	20240619	103600	82863950	5030	5030	5030	5030	149
659	20240619	103500	82114480	5060	5030	5060	5030	64
660	20240619	103400	81791750	5030	5050	5050	5030	36
661	20240619	103300	81610610	5020	5020	5020	5020	65
662	20240619	103200	81284310	5020	5020	5020	5020	87
663	20240619	103100	80847570	5020	5020	5020	5020	68
664	20240619	103000	80506210	5020	5020	5020	5020	66
665	20240619	102900	80174890	5020	5020	5020	5020	12
666	20240619	102800	80114650	5020	5020	5020	5020	254
667	20240619	102700	78839570	5020	5020	5020	5020	34
668	20240619	102600	78668890	5020	5020	5020	5020	33
669	20240619	102500	78503230	5020	5020	5020	5020	71
670	20240619	102400	78146810	5020	5020	5020	5020	87
671	20240619	102300	77710070	5020	5020	5020	5020	65
672	20240619	102200	77383770	5020	5010	5020	5010	87
673	20240619	102100	76947700	5010	5010	5010	5010	500
674	20240619	102000	74442700	5010	5040	5040	5010	1039
675	20240619	101900	69221490	5040	5040	5050	5040	264
676	20240619	101800	67888930	5040	5040	5040	5040	15
677	20240619	101700	67813330	5040	5040	5040	5040	69
678	20240619	101600	67465570	5060	5030	5060	5030	420
679	20240619	101500	65342920	5060	5030	5060	5030	421
680	20240619	101400	63218250	5030	5040	5040	5030	271
681	20240619	101300	61853340	5050	5040	5050	5040	3
682	20240619	101200	61838200	5020	5050	5050	5020	175
683	20240619	101100	60959550	5010	5010	5010	5010	66
684	20240619	101000	60628890	5010	5010	5010	5010	0
685	20240619	100900	60628890	5010	5010	5020	5010	66
686	20240619	100800	60297890	5050	5040	5050	5010	1184
687	20240619	100700	54344270	5050	5090	5090	5050	1530
688	20240619	100600	46615290	5060	5070	5070	5060	610
689	20240619	100500	43524670	5090	5090	5090	5090	9
690	20240619	100400	43478860	5080	5090	5120	5080	327
691	20240619	100300	41816440	5120	5090	5120	5090	86
692	20240619	100200	41378640	5090	5090	5120	5090	607
693	20240619	100100	38288980	5090	5090	5090	5090	63
694	20240619	100000	37968310	5100	5100	5100	5100	150
695	20240619	095900	37203310	5130	5120	5130	5120	5
696	20240619	095800	37177700	5100	5100	5100	5100	100
697	20240619	095700	36667700	5100	5120	5120	5100	15
698	20240619	095600	36591180	5100	5100	5100	5100	3
699	20240619	095500	36575880	5100	5120	5120	5100	2000
700	20240619	095400	26371580	5150	5150	5150	5150	6
701	20240619	095300	26340680	5150	5150	5150	5150	0
702	20240619	095200	26340680	5150	5120	5150	5120	2
703	20240619	095100	26330410	5160	5160	5160	5160	0
704	20240619	095000	26330410	5160	5150	5160	5150	19
705	20240619	094900	26232380	5170	5170	5170	5170	0
706	20240619	094800	26232380	5170	5170	5170	5170	0
707	20240619	094700	26232380	5170	5170	5170	5170	0
708	20240619	094600	26232380	5170	5170	5170	5170	0
709	20240619	094500	26232380	5170	5170	5170	5170	0
710	20240619	094400	26232380	5170	5170	5170	5170	0
711	20240619	094300	26232380	5170	5170	5170	5170	0
712	20240619	094200	26232380	5170	5170	5170	5170	1
713	20240619	094100	26227210	5160	5160	5160	5160	0
714	20240619	094000	26227210	5160	5150	5160	5110	51
715	20240619	093900	25965310	5170	5170	5170	5150	3
716	20240619	093800	25949820	5180	5180	5180	5180	0
717	20240619	093700	25949820	5180	5180	5180	5180	0
718	20240619	093600	25949820	5180	5180	5180	5180	0
719	20240619	093500	25949820	5180	5180	5180	5180	9
720	20240619	093400	25903200	5180	5180	5180	5180	0
721	20240619	093300	25903200	5180	5180	5180	5180	0
722	20240619	093200	25903200	5180	5170	5180	5170	348
723	20240619	093100	24100610	5180	5180	5180	5180	0
724	20240619	093000	24100610	5180	5180	5180	5180	1
725	20240619	092900	24095430	5170	5140	5170	5140	987
726	20240619	092800	19002750	5140	5140	5140	5140	0
727	20240619	092700	19002750	5140	5140	5140	5140	0
728	20240619	092600	19002750	5140	5120	5140	5120	223
729	20240619	092500	17856570	5100	5100	5100	5100	1
730	20240619	092400	17851470	5100	5120	5140	5100	509
731	20240619	092300	15252430	5120	5120	5130	5120	555
732	20240619	092200	12410820	5120	5120	5120	5120	101
733	20240619	092100	11893700	5100	5110	5110	5090	512
734	20240619	092000	9282750	5120	5120	5120	5120	8
735	20240619	091900	9241790	5120	5120	5120	5120	1
736	20240619	091800	9236670	5120	5120	5120	5120	1
737	20240619	091700	9231550	5140	5140	5140	5140	0
738	20240619	091600	9231550	5140	5110	5140	5110	501
739	20240619	091500	6659640	5110	5110	5110	5110	1
740	20240619	091400	6654530	5140	5140	5140	5140	2
741	20240619	091300	6644250	5140	5150	5150	5140	7
742	20240619	091200	6608250	5140	5120	5140	5120	304
743	20240619	091100	5051710	5150	5140	5150	5140	2
744	20240619	091000	5041420	5140	5120	5150	5120	6
745	20240619	090900	5010630	5130	5150	5150	5130	67
746	20240619	090800	4666870	5140	5140	5140	5140	1
747	20240619	090700	4661730	5150	5150	5150	5150	0
748	20240619	090600	4661730	5150	5140	5150	5140	5
749	20240619	090500	4636020	5160	5160	5160	5160	0
750	20240619	090400	4636020	5160	5160	5160	5160	0
751	20240619	090300	4636020	5160	5160	5160	5160	0
752	20240619	090200	4636020	5160	5160	5160	5160	0
753	20240619	090100	4636020	5160	5160	5160	5160	0
754	20240619	090000	4636020	5160	5100	5160	5100	909