KissMeData/347740/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	211400	1036372375	2940	2940	2940	2940	7842
3	20240619	211300	1036372375	2940	2940	2940	2940	0
4	20240619	211200	1036372375	2940	2940	2940	2940	0
5	20240619	211100	1036372375	2940	2940	2940	2940	0
6	20240619	211000	1036372375	2940	2940	2940	2940	0
7	20240619	210900	1036372375	2940	2940	2940	2940	0
8	20240619	210800	1036372375	2940	2940	2940	2940	0
9	20240619	210700	1036372375	2940	2940	2940	2940	0
10	20240619	210600	1036372375	2940	2940	2940	2940	0
11	20240619	210500	1036372375	2940	2940	2940	2940	0
12	20240619	210400	1036372375	2940	2940	2940	2940	0
13	20240619	210300	1036372375	2940	2940	2940	2940	0
14	20240619	210200	1036372375	2940	2940	2940	2940	0
15	20240619	210100	1036372375	2940	2940	2940	2940	0
16	20240619	210000	1036372375	2940	2940	2940	2940	0
17	20240619	205900	1036372375	2940	2940	2940	2940	0
18	20240619	205800	1036372375	2940	2940	2940	2940	0
19	20240619	205700	1036372375	2940	2940	2940	2940	0
20	20240619	205600	1036372375	2940	2940	2940	2940	0
21	20240619	205500	1036372375	2940	2940	2940	2940	0
22	20240619	205400	1036372375	2940	2940	2940	2940	0
23	20240619	205300	1036372375	2940	2940	2940	2940	0
24	20240619	205200	1036372375	2940	2940	2940	2940	0
25	20240619	205100	1036372375	2940	2940	2940	2940	0
26	20240619	205000	1036372375	2940	2940	2940	2940	0
27	20240619	204900	1036372375	2940	2940	2940	2940	0
28	20240619	204800	1036372375	2940	2940	2940	2940	0
29	20240619	204700	1036372375	2940	2940	2940	2940	0
30	20240619	204600	1036372375	2940	2940	2940	2940	0
31	20240619	204500	1036372375	2940	2940	2940	2940	0
32	20240619	204400	1036372375	2940	2940	2940	2940	7842
33	20240619	204300	1036372375	2940	2940	2940	2940	0
34	20240619	204200	1036372375	2940	2940	2940	2940	0
35	20240619	204100	1036372375	2940	2940	2940	2940	0
36	20240619	204000	1036372375	2940	2940	2940	2940	0
37	20240619	203900	1036372375	2940	2940	2940	2940	0
38	20240619	203800	1036372375	2940	2940	2940	2940	0
39	20240619	203700	1036372375	2940	2940	2940	2940	0
40	20240619	203600	1036372375	2940	2940	2940	2940	0
41	20240619	203500	1036372375	2940	2940	2940	2940	0
42	20240619	203400	1036372375	2940	2940	2940	2940	0
43	20240619	203300	1036372375	2940	2940	2940	2940	0
44	20240619	203200	1036372375	2940	2940	2940	2940	0
45	20240619	203100	1036372375	2940	2940	2940	2940	0
46	20240619	203000	1036372375	2940	2940	2940	2940	0
47	20240619	202900	1036372375	2940	2940	2940	2940	0
48	20240619	202800	1036372375	2940	2940	2940	2940	0
49	20240619	202700	1036372375	2940	2940	2940	2940	0
50	20240619	202600	1036372375	2940	2940	2940	2940	0
51	20240619	202500	1036372375	2940	2940	2940	2940	0
52	20240619	202400	1036372375	2940	2940	2940	2940	0
53	20240619	202300	1036372375	2940	2940	2940	2940	0
54	20240619	202200	1036372375	2940	2940	2940	2940	0
55	20240619	202100	1036372375	2940	2940	2940	2940	0
56	20240619	202000	1036372375	2940	2940	2940	2940	0
57	20240619	201900	1036372375	2940	2940	2940	2940	0
58	20240619	201800	1036372375	2940	2940	2940	2940	0
59	20240619	201700	1036372375	2940	2940	2940	2940	0
60	20240619	201600	1036372375	2940	2940	2940	2940	0
61	20240619	201500	1036372375	2940	2940	2940	2940	0
62	20240619	201400	1036372375	2940	2940	2940	2940	7842
63	20240619	201300	1036372375	2940	2940	2940	2940	0
64	20240619	201200	1036372375	2940	2940	2940	2940	0
65	20240619	201100	1036372375	2940	2940	2940	2940	0
66	20240619	201000	1036372375	2940	2940	2940	2940	0
67	20240619	200900	1036372375	2940	2940	2940	2940	0
68	20240619	200800	1036372375	2940	2940	2940	2940	0
69	20240619	200700	1036372375	2940	2940	2940	2940	0
70	20240619	200600	1036372375	2940	2940	2940	2940	0
71	20240619	200500	1036372375	2940	2940	2940	2940	0
72	20240619	200400	1036372375	2940	2940	2940	2940	0
73	20240619	200300	1036372375	2940	2940	2940	2940	0
74	20240619	200200	1036372375	2940	2940	2940	2940	0
75	20240619	200100	1036372375	2940	2940	2940	2940	0
76	20240619	200000	1036372375	2940	2940	2940	2940	0
77	20240619	195900	1036372375	2940	2940	2940	2940	0
78	20240619	195800	1036372375	2940	2940	2940	2940	0
79	20240619	195700	1036372375	2940	2940	2940	2940	0
80	20240619	195600	1036372375	2940	2940	2940	2940	0
81	20240619	195500	1036372375	2940	2940	2940	2940	0
82	20240619	195400	1036372375	2940	2940	2940	2940	0
83	20240619	195300	1036372375	2940	2940	2940	2940	0
84	20240619	195200	1036372375	2940	2940	2940	2940	0
85	20240619	195100	1036372375	2940	2940	2940	2940	0
86	20240619	195000	1036372375	2940	2940	2940	2940	0
87	20240619	194900	1036372375	2940	2940	2940	2940	0
88	20240619	194800	1036372375	2940	2940	2940	2940	0
89	20240619	194700	1036372375	2940	2940	2940	2940	0
90	20240619	194600	1036372375	2940	2940	2940	2940	0
91	20240619	194500	1036372375	2940	2940	2940	2940	0
92	20240619	194400	1036372375	2940	2940	2940	2940	7842
93	20240619	194300	1036372375	2940	2940	2940	2940	0
94	20240619	194200	1036372375	2940	2940	2940	2940	0
95	20240619	194100	1036372375	2940	2940	2940	2940	0
96	20240619	194000	1036372375	2940	2940	2940	2940	0
97	20240619	193900	1036372375	2940	2940	2940	2940	0
98	20240619	193800	1036372375	2940	2940	2940	2940	0
99	20240619	193700	1036372375	2940	2940	2940	2940	0
100	20240619	193600	1036372375	2940	2940	2940	2940	0
101	20240619	193500	1036372375	2940	2940	2940	2940	0
102	20240619	193400	1036372375	2940	2940	2940	2940	0
103	20240619	193300	1036372375	2940	2940	2940	2940	0
104	20240619	193200	1036372375	2940	2940	2940	2940	0
105	20240619	193100	1036372375	2940	2940	2940	2940	0
106	20240619	193000	1036372375	2940	2940	2940	2940	0
107	20240619	192900	1036372375	2940	2940	2940	2940	0
108	20240619	192800	1036372375	2940	2940	2940	2940	0
109	20240619	192700	1036372375	2940	2940	2940	2940	0
110	20240619	192600	1036372375	2940	2940	2940	2940	0
111	20240619	192500	1036372375	2940	2940	2940	2940	0
112	20240619	192400	1036372375	2940	2940	2940	2940	0
113	20240619	192300	1036372375	2940	2940	2940	2940	0
114	20240619	192200	1036372375	2940	2940	2940	2940	0
115	20240619	192100	1036372375	2940	2940	2940	2940	0
116	20240619	192000	1036372375	2940	2940	2940	2940	0
117	20240619	191900	1036372375	2940	2940	2940	2940	0
118	20240619	191800	1036372375	2940	2940	2940	2940	0
119	20240619	191700	1036372375	2940	2940	2940	2940	0
120	20240619	191600	1036372375	2940	2940	2940	2940	0
121	20240619	191500	1036372375	2940	2940	2940	2940	0
122	20240619	191400	1036372375	2940	2940	2940	2940	7842
123	20240619	191300	1036372375	2940	2940	2940	2940	0
124	20240619	191200	1036372375	2940	2940	2940	2940	0
125	20240619	191100	1036372375	2940	2940	2940	2940	0
126	20240619	191000	1036372375	2940	2940	2940	2940	0
127	20240619	190900	1036372375	2940	2940	2940	2940	0
128	20240619	190800	1036372375	2940	2940	2940	2940	0
129	20240619	190700	1036372375	2940	2940	2940	2940	0
130	20240619	190600	1036372375	2940	2940	2940	2940	0
131	20240619	190500	1036372375	2940	2940	2940	2940	0
132	20240619	190400	1036372375	2940	2940	2940	2940	0
133	20240619	190300	1036372375	2940	2940	2940	2940	0
134	20240619	190200	1036372375	2940	2940	2940	2940	0
135	20240619	190100	1036372375	2940	2940	2940	2940	0
136	20240619	190000	1036372375	2940	2940	2940	2940	0
137	20240619	185900	1036372375	2940	2940	2940	2940	0
138	20240619	185800	1036372375	2940	2940	2940	2940	0
139	20240619	185700	1036372375	2940	2940	2940	2940	0
140	20240619	185600	1036372375	2940	2940	2940	2940	0
141	20240619	185500	1036372375	2940	2940	2940	2940	0
142	20240619	185400	1036372375	2940	2940	2940	2940	0
143	20240619	185300	1036372375	2940	2940	2940	2940	0
144	20240619	185200	1036372375	2940	2940	2940	2940	0
145	20240619	185100	1036372375	2940	2940	2940	2940	0
146	20240619	185000	1036372375	2940	2940	2940	2940	0
147	20240619	184900	1036372375	2940	2940	2940	2940	0
148	20240619	184800	1036372375	2940	2940	2940	2940	0
149	20240619	184700	1036372375	2940	2940	2940	2940	0
150	20240619	184600	1036372375	2940	2940	2940	2940	0
151	20240619	184500	1036372375	2940	2940	2940	2940	0
152	20240619	184400	1036372375	2940	2940	2940	2940	7842
153	20240619	184300	1036372375	2940	2940	2940	2940	0
154	20240619	184200	1036372375	2940	2940	2940	2940	0
155	20240619	184100	1036372375	2940	2940	2940	2940	0
156	20240619	184000	1036372375	2940	2940	2940	2940	0
157	20240619	183900	1036372375	2940	2940	2940	2940	0
158	20240619	183800	1036372375	2940	2940	2940	2940	0
159	20240619	183700	1036372375	2940	2940	2940	2940	0
160	20240619	183600	1036372375	2940	2940	2940	2940	0
161	20240619	183500	1036372375	2940	2940	2940	2940	0
162	20240619	183400	1036372375	2940	2940	2940	2940	0
163	20240619	183300	1036372375	2940	2940	2940	2940	0
164	20240619	183200	1036372375	2940	2940	2940	2940	0
165	20240619	183100	1036372375	2940	2940	2940	2940	0
166	20240619	183000	1036372375	2940	2940	2940	2940	0
167	20240619	182900	1036372375	2940	2940	2940	2940	0
168	20240619	182800	1036372375	2940	2940	2940	2940	0
169	20240619	182700	1036372375	2940	2940	2940	2940	0
170	20240619	182600	1036372375	2940	2940	2940	2940	0
171	20240619	182500	1036372375	2940	2940	2940	2940	0
172	20240619	182400	1036372375	2940	2940	2940	2940	0
173	20240619	182300	1036372375	2940	2940	2940	2940	0
174	20240619	182200	1036372375	2940	2940	2940	2940	0
175	20240619	182100	1036372375	2940	2940	2940	2940	0
176	20240619	182000	1036372375	2940	2940	2940	2940	0
177	20240619	181900	1036372375	2940	2940	2940	2940	0
178	20240619	181800	1036372375	2940	2940	2940	2940	0
179	20240619	181700	1036372375	2940	2940	2940	2940	0
180	20240619	181600	1036372375	2940	2940	2940	2940	0
181	20240619	181500	1036372375	2940	2940	2940	2940	0
182	20240619	181400	1036372375	2940	2940	2940	2940	7842
183	20240619	181300	1036372375	2940	2940	2940	2940	0
184	20240619	181200	1036372375	2940	2940	2940	2940	0
185	20240619	181100	1036372375	2940	2940	2940	2940	0
186	20240619	181000	1036372375	2940	2940	2940	2940	0
187	20240619	180900	1036372375	2940	2940	2940	2940	0
188	20240619	180800	1036372375	2940	2940	2940	2940	0
189	20240619	180700	1036372375	2940	2940	2940	2940	0
190	20240619	180600	1036372375	2940	2940	2940	2940	0
191	20240619	180500	1036372375	2940	2940	2940	2940	0
192	20240619	180400	1036372375	2940	2940	2940	2940	0
193	20240619	180300	1036372375	2940	2940	2940	2940	0
194	20240619	180200	1036372375	2940	2940	2940	2940	0
195	20240619	180100	1036372375	2940	2940	2940	2940	0
196	20240619	180000	1036372375	2940	2940	2940	2940	0
197	20240619	175900	1036372375	2940	2940	2940	2940	0
198	20240619	175800	1036372375	2940	2940	2940	2940	0
199	20240619	175700	1036372375	2940	2940	2940	2940	0
200	20240619	175600	1036372375	2940	2940	2940	2940	0
201	20240619	175500	1036372375	2940	2940	2940	2940	0
202	20240619	175400	1036372375	2940	2940	2940	2940	0
203	20240619	175300	1036372375	2940	2940	2940	2940	0
204	20240619	175200	1036372375	2940	2940	2940	2940	0
205	20240619	175100	1036372375	2940	2940	2940	2940	0
206	20240619	175000	1036372375	2940	2940	2940	2940	0
207	20240619	174900	1036372375	2940	2940	2940	2940	0
208	20240619	174800	1036372375	2940	2940	2940	2940	0
209	20240619	174700	1036372375	2940	2940	2940	2940	0
210	20240619	174600	1036372375	2940	2940	2940	2940	0
211	20240619	174500	1036372375	2940	2940	2940	2940	0
212	20240619	174400	1036372375	2940	2940	2940	2940	7842
213	20240619	174300	1036372375	2940	2940	2940	2940	0
214	20240619	174200	1036372375	2940	2940	2940	2940	0
215	20240619	174100	1036372375	2940	2940	2940	2940	0
216	20240619	174000	1036372375	2940	2940	2940	2940	0
217	20240619	173900	1036372375	2940	2940	2940	2940	0
218	20240619	173800	1036372375	2940	2940	2940	2940	0
219	20240619	173700	1036372375	2940	2940	2940	2940	0
220	20240619	173600	1036372375	2940	2940	2940	2940	0
221	20240619	173500	1036372375	2940	2940	2940	2940	0
222	20240619	173400	1036372375	2940	2940	2940	2940	0
223	20240619	173300	1036372375	2940	2940	2940	2940	0
224	20240619	173200	1036372375	2940	2940	2940	2940	0
225	20240619	173100	1036372375	2940	2940	2940	2940	0
226	20240619	173000	1036372375	2940	2940	2940	2940	0
227	20240619	172900	1036372375	2940	2940	2940	2940	0
228	20240619	172800	1036372375	2940	2940	2940	2940	0
229	20240619	172700	1036372375	2940	2940	2940	2940	0
230	20240619	172600	1036372375	2940	2940	2940	2940	0
231	20240619	172500	1036372375	2940	2940	2940	2940	0
232	20240619	172400	1036372375	2940	2940	2940	2940	0
233	20240619	172300	1036372375	2940	2940	2940	2940	0
234	20240619	172200	1036372375	2940	2940	2940	2940	0
235	20240619	172100	1036372375	2940	2940	2940	2940	0
236	20240619	172000	1036372375	2940	2940	2940	2940	0
237	20240619	171900	1036372375	2940	2940	2940	2940	0
238	20240619	171800	1036372375	2940	2940	2940	2940	0
239	20240619	171700	1036372375	2940	2940	2940	2940	0
240	20240619	171600	1036372375	2940	2940	2940	2940	0
241	20240619	171500	1036372375	2940	2940	2940	2940	0
242	20240619	171400	1036372375	2940	2940	2940	2940	7842
243	20240619	171300	1036372375	2940	2940	2940	2940	0
244	20240619	171200	1036372375	2940	2940	2940	2940	0
245	20240619	171100	1036372375	2940	2940	2940	2940	0
246	20240619	171000	1036372375	2940	2940	2940	2940	0
247	20240619	170900	1036372375	2940	2940	2940	2940	0
248	20240619	170800	1036372375	2940	2940	2940	2940	0
249	20240619	170700	1036372375	2940	2940	2940	2940	0
250	20240619	170600	1036372375	2940	2940	2940	2940	0
251	20240619	170500	1036372375	2940	2940	2940	2940	0
252	20240619	170400	1036372375	2940	2940	2940	2940	0
253	20240619	170300	1036372375	2940	2940	2940	2940	0
254	20240619	170200	1036372375	2940	2940	2940	2940	0
255	20240619	170100	1036372375	2940	2940	2940	2940	0
256	20240619	170000	1036372375	2940	2940	2940	2940	0
257	20240619	165900	1036372375	2940	2940	2940	2940	0
258	20240619	165800	1036372375	2940	2940	2940	2940	0
259	20240619	165700	1036372375	2940	2940	2940	2940	0
260	20240619	165600	1036372375	2940	2940	2940	2940	0
261	20240619	165500	1036372375	2940	2940	2940	2940	0
262	20240619	165400	1036372375	2940	2940	2940	2940	0
263	20240619	165300	1036372375	2940	2940	2940	2940	0
264	20240619	165200	1036372375	2940	2940	2940	2940	0
265	20240619	165100	1036372375	2940	2940	2940	2940	0
266	20240619	165000	1036372375	2940	2940	2940	2940	0
267	20240619	164900	1036372375	2940	2940	2940	2940	0
268	20240619	164800	1036372375	2940	2940	2940	2940	0
269	20240619	164700	1036372375	2940	2940	2940	2940	0
270	20240619	164600	1036372375	2940	2940	2940	2940	0
271	20240619	164500	1036372375	2940	2940	2940	2940	0
272	20240619	164400	1036372375	2940	2940	2940	2940	7842
273	20240619	164300	1036372375	2940	2940	2940	2940	0
274	20240619	164200	1036372375	2940	2940	2940	2940	0
275	20240619	164100	1036372375	2940	2940	2940	2940	0
276	20240619	164000	1036372375	2940	2940	2940	2940	0
277	20240619	163900	1036372375	2940	2940	2940	2940	0
278	20240619	163800	1036372375	2940	2940	2940	2940	0
279	20240619	163700	1036372375	2940	2940	2940	2940	0
280	20240619	163600	1036372375	2940	2940	2940	2940	0
281	20240619	163500	1036372375	2940	2940	2940	2940	0
282	20240619	163400	1036372375	2940	2940	2940	2940	0
283	20240619	163300	1036372375	2940	2940	2940	2940	0
284	20240619	163200	1036372375	2940	2940	2940	2940	0
285	20240619	163100	1036372375	2940	2940	2940	2940	0
286	20240619	163000	1036372375	2940	2940	2940	2940	0
287	20240619	162900	1036372375	2940	2940	2940	2940	0
288	20240619	162800	1036372375	2940	2940	2940	2940	0
289	20240619	162700	1036372375	2940	2940	2940	2940	0
290	20240619	162600	1036372375	2940	2940	2940	2940	0
291	20240619	162500	1036372375	2940	2940	2940	2940	0
292	20240619	162400	1036372375	2940	2940	2940	2940	0
293	20240619	162300	1036372375	2940	2940	2940	2940	0
294	20240619	162200	1036372375	2940	2940	2940	2940	0
295	20240619	162100	1036372375	2940	2940	2940	2940	0
296	20240619	162000	1036372375	2940	2940	2940	2940	0
297	20240619	161900	1036372375	2940	2940	2940	2940	0
298	20240619	161800	1036372375	2940	2940	2940	2940	0
299	20240619	161700	1036372375	2940	2940	2940	2940	0
300	20240619	161600	1036372375	2940	2940	2940	2940	0
301	20240619	161500	1036372375	2940	2940	2940	2940	0
302	20240619	161400	1036372375	2940	2940	2940	2940	7842
303	20240619	161300	1036372375	2940	2940	2940	2940	0
304	20240619	161200	1036372375	2940	2940	2940	2940	0
305	20240619	161100	1036372375	2940	2940	2940	2940	0
306	20240619	161000	1036372375	2940	2940	2940	2940	0
307	20240619	160900	1036372375	2940	2940	2940	2940	0
308	20240619	160800	1036372375	2940	2940	2940	2940	0
309	20240619	160700	1036372375	2940	2940	2940	2940	0
310	20240619	160600	1036372375	2940	2940	2940	2940	0
311	20240619	160500	1036372375	2940	2940	2940	2940	0
312	20240619	160400	1036372375	2940	2940	2940	2940	0
313	20240619	160300	1036372375	2940	2940	2940	2940	0
314	20240619	160200	1036372375	2940	2940	2940	2940	0
315	20240619	160100	1036372375	2940	2940	2940	2940	0
316	20240619	160000	1036372375	2940	2940	2940	2940	0
317	20240619	155900	1036372375	2940	2940	2940	2940	0
318	20240619	155800	1036372375	2940	2940	2940	2940	0
319	20240619	155700	1036372375	2940	2940	2940	2940	0
320	20240619	155600	1036372375	2940	2940	2940	2940	0
321	20240619	155500	1036372375	2940	2940	2940	2940	0
322	20240619	155400	1036372375	2940	2940	2940	2940	0
323	20240619	155300	1036372375	2940	2940	2940	2940	0
324	20240619	155200	1036372375	2940	2940	2940	2940	0
325	20240619	155100	1036372375	2940	2940	2940	2940	0
326	20240619	155000	1036372375	2940	2940	2940	2940	0
327	20240619	154900	1036372375	2940	2940	2940	2940	0
328	20240619	154800	1036372375	2940	2940	2940	2940	0
329	20240619	154700	1036372375	2940	2940	2940	2940	0
330	20240619	154600	1036372375	2940	2940	2940	2940	0
331	20240619	154500	1036372375	2940	2940	2940	2940	0
332	20240619	154400	1036372375	2940	2940	2940	2940	7842
333	20240619	154300	1036372375	2940	2940	2940	2940	0
334	20240619	154200	1036372375	2940	2940	2940	2940	0
335	20240619	154100	1036372375	2940	2940	2940	2940	0
336	20240619	154000	1036372375	2940	2940	2940	2940	0
337	20240619	153900	1036372375	2940	2940	2940	2940	0
338	20240619	153800	1036372375	2940	2940	2940	2940	0
339	20240619	153700	1036372375	2940	2940	2940	2940	0
340	20240619	153600	1036372375	2940	2940	2940	2940	0
341	20240619	153500	1036372375	2940	2940	2940	2940	0
342	20240619	153400	1036372375	2940	2940	2940	2940	0
343	20240619	153300	1036372375	2940	2940	2940	2940	0
344	20240619	153200	1036372375	2940	2940	2940	2940	0
345	20240619	153100	1036372375	2940	2940	2940	2940	0
346	20240619	153000	1036372375	2940	2940	2940	2940	7842
347	20240619	152900	1013316895	2930	2930	2930	2930	0
348	20240619	152800	1013316895	2930	2930	2930	2930	0
349	20240619	152700	1013316895	2930	2930	2930	2930	0
350	20240619	152600	1013316895	2930	2930	2930	2930	0
351	20240619	152500	1013316895	2930	2930	2930	2930	0
352	20240619	152400	1013316895	2930	2930	2930	2930	0
353	20240619	152300	1013316895	2930	2930	2930	2930	0
354	20240619	152200	1013316895	2930	2930	2930	2930	0
355	20240619	152100	1013316895	2930	2930	2930	2930	0
356	20240619	152000	1013316895	2930	2930	2930	2930	0
357	20240619	151900	1013316895	2930	2935	2935	2925	623
358	20240619	151800	1011494585	2925	2945	2945	2925	3103
359	20240619	151700	1002417690	2930	2935	2935	2930	201
360	20240619	151600	1001828740	2945	2940	2945	2930	1289
361	20240619	151500	998048070	2940	2930	2940	2930	1484
362	20240619	151400	993693110	2930	2940	2940	2930	13263
363	20240619	151300	954822355	2940	2945	2945	2940	300
364	20240619	151200	953939605	2945	2945	2945	2940	492
365	20240619	151100	952493065	2940	2945	2945	2935	2319
366	20240619	151000	945684505	2945	2940	2945	2940	25
367	20240619	150900	945610950	2945	2940	2945	2935	196
368	20240619	150800	945034800	2935	2935	2935	2935	0
369	20240619	150700	945034800	2935	2935	2935	2935	60
370	20240619	150600	944858700	2935	2940	2940	2935	106
371	20240619	150500	944547560	2935	2935	2935	2935	316
372	20240619	150400	943620100	2940	2940	2940	2940	0
373	20240619	150300	943620100	2940	2945	2945	2940	432
374	20240619	150200	942349855	2945	2945	2945	2945	339
375	20240619	150100	941351500	2945	2935	2945	2935	606
376	20240619	150000	939572720	2935	2935	2935	2935	130
377	20240619	145900	939191170	2940	2940	2940	2940	110
378	20240619	145800	938867770	2940	2940	2940	2940	1
379	20240619	145700	938864830	2935	2935	2935	2935	211
380	20240619	145600	938245545	2945	2945	2945	2945	9
381	20240619	145500	938219040	2945	2945	2945	2945	0
382	20240619	145400	938219040	2945	2935	2945	2935	49
383	20240619	145300	938074905	2935	2940	2940	2935	361
384	20240619	145200	937014195	2940	2935	2945	2935	70
385	20240619	145100	936808305	2945	2945	2945	2945	2
386	20240619	145000	936802415	2945	2940	2950	2930	13479
387	20240619	144900	897303090	2940	2940	2940	2940	270
388	20240619	144800	896509290	2950	2950	2950	2950	20
389	20240619	144700	896450290	2950	2950	2950	2950	0
390	20240619	144600	896450290	2950	2950	2950	2950	5
391	20240619	144500	896435540	2945	2945	2945	2945	10
392	20240619	144400	896406090	2945	2945	2945	2945	0
393	20240619	144300	896406090	2945	2945	2945	2945	71
394	20240619	144200	896196995	2950	2950	2955	2950	51
395	20240619	144100	896046490	2955	2950	2955	2950	60
396	20240619	144000	895869485	2950	2950	2950	2950	1
397	20240619	143900	895866535	2950	2945	2950	2945	22
398	20240619	143800	895801740	2950	2945	2950	2945	72
399	20240619	143700	895589540	2945	2935	2945	2935	2226
400	20240619	143600	889054130	2935	2935	2935	2935	0
401	20240619	143500	889054130	2935	2940	2940	2935	300
402	20240619	143400	888172415	2945	2940	2945	2940	16
403	20240619	143300	888125370	2940	2940	2940	2940	0
404	20240619	143200	888125370	2940	2940	2950	2940	663
405	20240619	143100	886176140	2945	2945	2945	2945	7
406	20240619	143000	886155525	2945	2935	2945	2935	101
407	20240619	142900	885858380	2935	2945	2945	2935	2456
408	20240619	142800	878638900	2950	2940	2950	2940	821
409	20240619	142700	876223550	2940	2940	2940	2940	1
410	20240619	142600	876220610	2950	2950	2950	2950	9
411	20240619	142500	876194060	2955	2945	2955	2935	4834
412	20240619	142400	861988980	2945	2945	2945	2945	561
413	20240619	142300	860336835	2955	2955	2955	2955	110
414	20240619	142200	860011785	2955	2955	2955	2955	0
415	20240619	142100	860011785	2955	2950	2955	2950	4
416	20240619	142000	859999980	2940	2940	2940	2940	719
417	20240619	141900	857886120	2940	2945	2945	2940	344
418	20240619	141800	856874510	2940	2940	2940	2940	1
419	20240619	141700	856871570	2940	2945	2945	2940	1300
420	20240619	141600	853048970	2945	2945	2945	2945	0
421	20240619	141500	853048970	2945	2950	2950	2945	2332
422	20240619	141400	846177725	2955	2955	2955	2955	40
423	20240619	141300	846059525	2955	2955	2955	2955	31
424	20240619	141200	845967920	2950	2950	2950	2950	6
425	20240619	141100	845950220	2950	2950	2950	2950	43
426	20240619	141000	845823370	2950	2950	2950	2945	104
427	20240619	140900	845517070	2950	2950	2950	2950	223
428	20240619	140800	844859220	2955	2955	2955	2955	10
429	20240619	140700	844829670	2955	2955	2955	2955	5
430	20240619	140600	844814895	2955	2955	2955	2955	18
431	20240619	140500	844761705	2955	2955	2955	2955	2
432	20240619	140400	844755795	2945	2945	2945	2945	0
433	20240619	140300	844755795	2945	2945	2945	2945	0
434	20240619	140200	844755795	2945	2955	2955	2945	1218
435	20240619	140100	841162605	2955	2960	2960	2955	101
436	20240619	140000	840864145	2955	2960	2960	2955	1002
437	20240619	135900	837903225	2955	2960	2960	2955	28
438	20240619	135800	837820375	2960	2960	2960	2960	351
439	20240619	135700	836781415	2960	2960	2960	2960	23
440	20240619	135600	836713335	2960	2960	2960	2960	450
441	20240619	135500	835381335	2960	2960	2960	2960	1
442	20240619	135400	835378375	2960	2960	2960	2960	24
443	20240619	135300	835307335	2960	2960	2960	2960	63
444	20240619	135200	835120855	2960	2960	2960	2960	336
445	20240619	135100	834126295	2960	2955	2960	2955	275
446	20240619	135000	833312300	2960	2960	2960	2960	620
447	20240619	134900	831477100	2955	2950	2955	2950	395
448	20240619	134800	830309880	2950	2950	2950	2950	0
449	20240619	134700	830309880	2950	2950	2950	2950	1
450	20240619	134600	830306930	2960	2960	2960	2950	412
451	20240619	134500	829090420	2960	2960	2960	2960	1
452	20240619	134400	829087460	2960	2960	2960	2960	1
453	20240619	134300	829084500	2945	2945	2945	2945	0
454	20240619	134200	829084500	2945	2945	2945	2945	30
455	20240619	134100	828996150	2945	2945	2945	2945	1
456	20240619	134000	828993205	2960	2945	2960	2945	1335
457	20240619	133900	825061615	2945	2945	2945	2945	0
458	20240619	133800	825061615	2945	2945	2945	2945	161
459	20240619	133700	824587470	2960	2960	2960	2960	50
460	20240619	133600	824439470	2960	2960	2960	2960	0
461	20240619	133500	824439470	2960	2960	2960	2960	10
462	20240619	133400	824409870	2960	2960	2960	2960	0
463	20240619	133300	824409870	2960	2960	2960	2960	0
464	20240619	133200	824409870	2960	2945	2960	2945	35
465	20240619	133100	824306345	2960	2960	2960	2960	0
466	20240619	133000	824306345	2960	2960	2960	2960	1
467	20240619	132900	824303385	2965	2945	2965	2945	202
468	20240619	132800	823708475	2965	2955	2965	2945	14
469	20240619	132700	823667105	2945	2950	2950	2945	609
470	20240619	132600	821873590	2945	2945	2945	2945	0
471	20240619	132500	821873590	2945	2945	2945	2945	0
472	20240619	132400	821873590	2945	2950	2950	2945	194
473	20240619	132300	821302095	2945	2945	2945	2945	0
474	20240619	132200	821302095	2945	2945	2945	2945	1
475	20240619	132100	821299150	2940	2950	2950	2940	220
476	20240619	132000	820651200	2940	2950	2950	2940	2059
477	20240619	131900	814596365	2945	2945	2945	2945	4
478	20240619	131800	814584585	2945	2950	2950	2945	39
479	20240619	131700	814469590	2945	2945	2945	2945	0
480	20240619	131600	814469590	2945	2950	2950	2945	24
481	20240619	131500	814398880	2940	2965	2965	2940	3736
482	20240619	131400	803396830	2965	2965	2965	2965	111
483	20240619	131300	803067715	2965	2965	2965	2965	0
484	20240619	131200	803067715	2965	2965	2965	2965	0
485	20240619	131100	803067715	2965	2960	2965	2960	196
486	20240619	131000	802487530	2960	2960	2960	2960	19
487	20240619	130900	802431290	2955	2955	2955	2955	2
488	20240619	130800	802425380	2960	2960	2960	2960	3
489	20240619	130700	802416500	2960	2945	2960	2945	76
490	20240619	130600	802192540	2945	2945	2945	2945	200
491	20240619	130500	801603540	2945	2945	2945	2945	10
492	20240619	130400	801574090	2950	2950	2950	2950	5
493	20240619	130300	801559340	2945	2945	2945	2945	200
494	20240619	130200	800970340	2945	2950	2950	2940	5010
495	20240619	130100	786225690	2945	2945	2945	2945	200
496	20240619	130000	785636690	2945	2945	2945	2945	80
497	20240619	125900	785401090	2945	2945	2945	2945	0
498	20240619	125800	785401090	2945	2945	2945	2945	0
499	20240619	125700	785401090	2945	2950	2950	2945	1212
500	20240619	125600	781829940	2950	2950	2950	2950	1
501	20240619	125500	781826990	2965	2965	2965	2965	14
502	20240619	125400	781785480	2965	2965	2965	2965	203
503	20240619	125300	781183585	2965	2965	2965	2965	40
504	20240619	125200	781064985	2965	2965	2965	2965	19
505	20240619	125100	781008650	2950	2960	2960	2950	1239
506	20240619	125000	777349770	2960	2960	2960	2960	1
507	20240619	124900	777346810	2960	2960	2960	2960	658
508	20240619	124800	775399130	2965	2965	2965	2965	26
509	20240619	124700	775322040	2960	2965	2965	2960	8
510	20240619	124600	775298350	2965	2965	2965	2965	2
511	20240619	124500	775292420	2965	2965	2965	2965	5
512	20240619	124400	775277595	2965	2965	2965	2960	4736
513	20240619	124300	761235370	2970	2970	2970	2970	139
514	20240619	124200	760822540	2975	2975	2975	2975	0
515	20240619	124100	760822540	2975	2975	2975	2975	20
516	20240619	124000	760763040	2975	2975	2975	2970	12
517	20240619	123900	760727365	2975	2970	2975	2970	822
518	20240619	123800	758282430	2975	2970	2975	2970	32
519	20240619	123700	758187385	2960	2960	2960	2960	0
520	20240619	123600	758187385	2960	2970	2970	2960	519
521	20240619	123500	756651135	2970	2960	2970	2960	3
522	20240619	123400	756642245	2960	2960	2960	2960	0
523	20240619	123300	756642245	2960	2960	2960	2960	503
524	20240619	123200	755153365	2950	2960	2960	2950	301
525	20240619	123100	754265405	2950	2950	2950	2950	0
526	20240619	123000	754265405	2950	2950	2950	2950	1253
527	20240619	122900	750569055	2945	2955	2955	2945	2036
528	20240619	122800	744570920	2955	2955	2955	2955	0
529	20240619	122700	744570920	2955	2960	2960	2955	14
530	20240619	122600	744529505	2955	2955	2955	2955	15
531	20240619	122500	744485180	2955	2955	2955	2955	262
532	20240619	122400	743710970	2960	2960	2960	2960	1
533	20240619	122300	743708010	2940	2960	2960	2940	516
534	20240619	122200	742190790	2960	2960	2960	2960	17
535	20240619	122100	742140470	2960	2950	2960	2940	2923
536	20240619	122000	733522130	2950	2950	2955	2950	117
537	20240619	121900	733176850	2965	2960	2965	2950	7875
538	20240619	121800	709921380	2960	2960	2960	2960	224
539	20240619	121700	709258340	2960	2960	2960	2960	107
540	20240619	121600	708941620	2965	2965	2965	2965	91
541	20240619	121500	708671805	2965	2960	2965	2955	1005
542	20240619	121400	705693635	2960	2960	2965	2955	1452
543	20240619	121300	701396080	2955	2970	2970	2955	19106
544	20240619	121200	644843025	2965	2980	2980	2965	4863
545	20240619	121100	630399565	2980	2980	2980	2970	1073
546	20240619	121000	627210400	2980	2970	2980	2970	828
547	20240619	120900	624750860	2975	2975	2975	2975	236
548	20240619	120800	624048760	2985	2975	2985	2970	1894
549	20240619	120700	618415350	2985	2985	2985	2985	1
550	20240619	120600	618412365	2975	2990	2995	2975	402
551	20240619	120500	617215190	2995	2985	2995	2985	107
552	20240619	120400	616894835	2985	2995	2995	2980	65
553	20240619	120300	616700970	2975	2980	2980	2975	1310
554	20240619	120200	612802060	2980	2980	2980	2980	0
555	20240619	120100	612802060	2980	2980	2980	2980	1
556	20240619	120000	612799080	2980	2980	3000	2980	353
557	20240619	115900	611745770	2980	2980	2980	2980	88
558	20240619	115800	611483530	2980	2980	2980	2975	145
559	20240619	115700	611051570	2975	2985	2985	2975	394
560	20240619	115600	609879390	2975	2980	2985	2975	2312
561	20240619	115500	602997620	2975	2985	2985	2975	6382
562	20240619	115400	583979965	2985	2990	2990	2985	1447
563	20240619	115300	579659445	2990	2990	2990	2990	0
564	20240619	115200	579659445	2990	3000	3000	2990	19
565	20240619	115100	579602615	2990	3000	3000	2990	13
566	20240619	115000	579563725	2990	3000	3000	2990	20
567	20240619	114900	579503825	3000	2985	3000	2985	1100
568	20240619	114800	576205325	2985	2985	2985	2985	33
569	20240619	114700	576106820	2985	2985	2985	2985	100
570	20240619	114600	575808320	2985	3000	3000	2985	245
571	20240619	114500	575076980	2980	2980	2980	2980	100
572	20240619	114400	574778980	2980	2990	2990	2980	1009
573	20240619	114300	571762150	2985	2990	2990	2985	3159
574	20240619	114200	562332385	2990	2990	2990	2990	209
575	20240619	114100	561707475	2990	2990	2990	2990	100
576	20240619	114000	561408475	2990	2990	2990	2990	22
577	20240619	113900	561342695	2990	2985	2990	2985	373
578	20240619	113800	560228950	2985	2985	2985	2985	38
579	20240619	113700	560115520	2990	2990	2990	2990	9
580	20240619	113600	560088610	2990	3000	3000	2990	7108
581	20240619	113500	538812415	3000	3000	3000	3000	64
582	20240619	113400	538620415	3010	3010	3010	3010	1
583	20240619	113300	538617405	3010	3010	3010	3010	1
584	20240619	113200	538614395	3010	3010	3010	3010	10
585	20240619	113100	538584295	3010	3000	3010	3000	64
586	20240619	113000	538392005	3000	3000	3010	2995	899
587	20240619	112900	535689185	3000	3000	3000	3000	0
588	20240619	112800	535689185	3000	2995	3000	2995	8
589	20240619	112700	535665210	3000	3000	3000	3000	29
590	20240619	112600	535578210	3000	2995	3000	2995	218
591	20240619	112500	534924850	3000	3005	3005	3000	1036
592	20240619	112400	531816795	3005	3005	3005	3005	40
593	20240619	112300	531696595	3005	3005	3005	3005	10
594	20240619	112200	531666545	3000	3000	3000	3000	1
595	20240619	112100	531663545	2995	3010	3010	2995	328
596	20240619	112000	530679540	3010	3010	3010	3010	0
597	20240619	111900	530679540	3010	3000	3010	3000	101
598	20240619	111800	530376530	2995	3000	3000	2995	3260
599	20240619	111700	520605290	3000	3000	3000	3000	0
600	20240619	111600	520605290	3000	3000	3000	3000	454
601	20240619	111500	519243290	3000	3000	3000	3000	800
602	20240619	111400	516843290	3005	3005	3005	3005	13
603	20240619	111300	516804225	3005	3005	3005	3005	7
604	20240619	111200	516783190	3005	3005	3005	3005	50
605	20240619	111100	516632940	3005	3005	3005	3005	796
606	20240619	111000	514240960	3010	3010	3010	3010	10
607	20240619	110900	514210860	3010	3010	3010	3010	236
608	20240619	110800	513500500	3010	3010	3010	3010	79
609	20240619	110700	513262710	3005	3010	3010	3005	11
610	20240619	110600	513229605	3010	3010	3010	3010	19
611	20240619	110500	513172415	3010	3010	3010	3010	0
612	20240619	110400	513172415	3010	3010	3010	3010	0
613	20240619	110300	513172415	3010	3010	3010	3010	10
614	20240619	110200	513142315	3010	3010	3010	3010	632
615	20240619	110100	511239995	3010	3010	3010	3010	1
616	20240619	110000	511236985	3020	3020	3020	3020	0
617	20240619	105900	511236985	3020	3005	3020	3005	12
618	20240619	105800	511200760	3010	3010	3010	3010	332
619	20240619	105700	510201440	3005	3010	3010	3005	1000
620	20240619	105600	507195690	3020	3020	3020	3020	0
621	20240619	105500	507195690	3020	3005	3020	3000	298
622	20240619	105400	506300990	3000	3000	3000	3000	0
623	20240619	105300	506300990	3000	3005	3005	3000	996
624	20240619	105200	503311900	3005	3005	3005	3005	540
625	20240619	105100	501689200	3010	3010	3010	3010	0
626	20240619	105000	501689200	3010	3010	3010	3010	0
627	20240619	104900	501689200	3010	3010	3010	3010	1
628	20240619	104800	501686190	3010	3010	3010	3010	459
629	20240619	104700	500304600	3015	3015	3015	3015	3
630	20240619	104600	500295555	3015	3015	3015	3015	1
631	20240619	104500	500292540	3000	3000	3000	3000	0
632	20240619	104400	500292540	3000	3000	3000	3000	2
633	20240619	104300	500286540	3005	3005	3005	3005	2000
634	20240619	104200	494276540	3005	3015	3015	3005	3306
635	20240619	104100	484325845	3015	3015	3015	3015	900
636	20240619	104000	481612345	3015	3020	3020	3015	261
637	20240619	103900	480824165	3025	3025	3025	3025	0
638	20240619	103800	480824165	3025	3025	3025	3025	50
639	20240619	103700	480672915	3025	3020	3025	3020	1010
640	20240619	103600	477622665	3025	3025	3025	3025	400
641	20240619	103500	476412665	3025	3025	3025	3025	595
642	20240619	103400	474612790	3025	3025	3025	3025	10
643	20240619	103300	474582540	3020	3020	3020	3020	174
644	20240619	103200	474057060	3020	3020	3020	3020	0
645	20240619	103100	474057060	3020	3020	3020	3020	738
646	20240619	103000	471828300	3025	3025	3025	3020	1100
647	20240619	102900	468502050	3020	3020	3020	3020	164
648	20240619	102800	468006770	3025	3020	3025	3020	1074
649	20240619	102700	464762790	3015	3010	3015	3010	1001
650	20240619	102600	461744780	3010	3010	3010	3010	50
651	20240619	102500	461594280	3010	3010	3010	3010	179
652	20240619	102400	461055490	3005	3005	3005	3005	0
653	20240619	102300	461055490	3005	3005	3005	3005	70
654	20240619	102200	460845140	3005	3005	3005	3005	22
655	20240619	102100	460779030	3005	3010	3010	3005	19
656	20240619	102000	460721870	3010	3010	3010	3010	210
657	20240619	101900	460089770	3010	3010	3010	3010	258
658	20240619	101800	459313190	3010	3010	3010	3010	900
659	20240619	101700	456604190	3010	3010	3010	3010	0
660	20240619	101600	456604190	3010	3010	3010	3010	1010
661	20240619	101500	453564090	3010	3010	3010	3010	11
662	20240619	101400	453530980	3000	3000	3000	3000	10
663	20240619	101300	453500980	3000	3005	3005	3000	105
664	20240619	101200	453185565	3010	3010	3010	3010	2
665	20240619	101100	453179545	3005	3005	3005	3005	200
666	20240619	101000	452578545	3020	3010	3020	3010	308
667	20240619	100900	451651435	3005	3010	3010	3005	209
668	20240619	100800	451022890	3005	3005	3005	3005	884
669	20240619	100700	448366470	3010	3010	3010	3010	0
670	20240619	100600	448366470	3010	3005	3015	3005	102
671	20240619	100500	448059945	3005	3015	3015	3005	570
672	20240619	100400	446345995	3005	3010	3010	3005	1000
673	20240619	100300	443339645	3015	3020	3020	3015	61
674	20240619	100200	443155630	3015	3020	3020	3015	101
675	20240619	100100	442851110	3015	3010	3015	3010	704
676	20240619	100000	440729755	3005	3005	3005	3005	110
677	20240619	095900	440399205	3000	3000	3000	3000	589
678	20240619	095800	438632205	3000	3000	3000	2995	18
679	20240619	095700	438578240	3000	2995	3000	2990	908
680	20240619	095600	435862960	3000	3000	3000	3000	0
681	20240619	095500	435862960	3000	2990	3000	2990	456
682	20240619	095400	434499060	2990	3000	3000	2985	316
683	20240619	095300	433553835	3005	3000	3005	2985	16895
684	20240619	095200	382916170	3000	3010	3010	3000	1890
685	20240619	095100	377241120	3000	3000	3000	3000	795
686	20240619	095000	374856120	3005	3010	3010	3005	325
687	20240619	094900	373878895	3000	3005	3005	3000	11
688	20240619	094800	373845885	3000	3005	3005	3000	1724
689	20240619	094700	368666860	3000	3000	3000	3000	0
690	20240619	094600	368666860	3000	3005	3005	3000	4813
691	20240619	094500	354222860	3010	3010	3010	3010	902
692	20240619	094400	351507840	3005	3020	3020	3005	2587
693	20240619	094300	343731035	3015	3015	3015	3015	10
694	20240619	094200	343700885	3015	3020	3020	3000	15531
695	20240619	094100	297014805	3020	3020	3020	3020	107
696	20240619	094000	296691665	3015	3015	3015	3015	78
697	20240619	093900	296456495	3025	3020	3025	3015	223
698	20240619	093800	295783890	3025	3025	3025	3025	0
699	20240619	093700	295783890	3025	3015	3025	3015	8
700	20240619	093600	295759750	3015	3025	3025	3015	1327
701	20240619	093500	291752195	3025	3025	3025	3025	2
702	20240619	093400	291746145	3025	3030	3030	3025	76
703	20240619	093300	291516240	3030	3025	3035	3025	1181
704	20240619	093200	287941290	3025	3020	3025	3020	552
705	20240619	093100	286273985	3020	3015	3020	3010	342
706	20240619	093000	285241830	3015	3010	3015	3010	396
707	20240619	092900	284048390	3005	3010	3010	3005	329
708	20240619	092800	283059700	3005	3020	3020	3005	362
709	20240619	092700	281966910	3010	3010	3010	3010	45
710	20240619	092600	281831460	3010	3010	3010	3010	1
711	20240619	092500	281828450	3005	3015	3015	3005	2199
712	20240619	092400	275213980	3015	3015	3015	3010	2466
713	20240619	092300	267779165	3020	3020	3020	3015	792
714	20240619	092200	265391260	3015	3005	3015	3005	310
715	20240619	092100	264457900	3005	3005	3005	3005	926
716	20240619	092000	261675270	3005	3005	3010	3000	1421
717	20240619	091900	257408660	3005	3010	3010	3005	3637
718	20240619	091800	246468940	3015	3020	3020	3015	1811
719	20240619	091700	241005390	3015	3020	3020	3015	840
720	20240619	091600	238472355	3020	3025	3025	3020	777
721	20240619	091500	236124990	3025	3025	3025	3025	300
722	20240619	091400	235217490	3025	3025	3025	3025	122
723	20240619	091300	234848440	3020	3015	3020	3015	647
724	20240619	091200	232895030	3010	3020	3020	3010	8187
725	20240619	091100	208216360	3020	3020	3020	3020	1094
726	20240619	091000	204912480	3020	3030	3030	3020	5777
727	20240619	090900	187457985	3030	3030	3030	3025	2476
728	20240619	090800	179958795	3030	3065	3065	3020	8825
729	20240619	090700	153170845	3065	3055	3065	3055	2502
730	20240619	090600	145506875	3050	3045	3055	3045	4960
731	20240619	090500	130382995	3035	3035	3045	3035	5243
732	20240619	090400	114466695	3035	3035	3035	3030	1713
733	20240619	090300	109272775	3035	3030	3035	3030	617
734	20240619	090200	107401945	3020	3035	3035	3015	8577
735	20240619	090100	81435575	3045	3030	3045	3030	6490
736	20240619	090000	61735845	3030	3015	3050	3010	20431