KissMeData/039420/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	192200	124200750	2705	2705	2705	2705	2026
3	20240619	192100	124200750	2705	2705	2705	2705	0
4	20240619	192000	124200750	2705	2705	2705	2705	0
5	20240619	191900	124200750	2705	2705	2705	2705	0
6	20240619	191800	124200750	2705	2705	2705	2705	0
7	20240619	191700	124200750	2705	2705	2705	2705	0
8	20240619	191600	124200750	2705	2705	2705	2705	0
9	20240619	191500	124200750	2705	2705	2705	2705	0
10	20240619	191400	124200750	2705	2705	2705	2705	0
11	20240619	191300	124200750	2705	2705	2705	2705	0
12	20240619	191200	124200750	2705	2705	2705	2705	0
13	20240619	191100	124200750	2705	2705	2705	2705	0
14	20240619	191000	124200750	2705	2705	2705	2705	0
15	20240619	190900	124200750	2705	2705	2705	2705	0
16	20240619	190800	124200750	2705	2705	2705	2705	0
17	20240619	190700	124200750	2705	2705	2705	2705	0
18	20240619	190600	124200750	2705	2705	2705	2705	0
19	20240619	190500	124200750	2705	2705	2705	2705	0
20	20240619	190400	124200750	2705	2705	2705	2705	0
21	20240619	190300	124200750	2705	2705	2705	2705	0
22	20240619	190200	124200750	2705	2705	2705	2705	0
23	20240619	190100	124200750	2705	2705	2705	2705	0
24	20240619	190000	124200750	2705	2705	2705	2705	0
25	20240619	185900	124200750	2705	2705	2705	2705	0
26	20240619	185800	124200750	2705	2705	2705	2705	0
27	20240619	185700	124200750	2705	2705	2705	2705	0
28	20240619	185600	124200750	2705	2705	2705	2705	0
29	20240619	185500	124200750	2705	2705	2705	2705	0
30	20240619	185400	124200750	2705	2705	2705	2705	0
31	20240619	185300	124200750	2705	2705	2705	2705	0
32	20240619	185200	124200750	2705	2705	2705	2705	2026
33	20240619	185100	124200750	2705	2705	2705	2705	0
34	20240619	185000	124200750	2705	2705	2705	2705	0
35	20240619	184900	124200750	2705	2705	2705	2705	0
36	20240619	184800	124200750	2705	2705	2705	2705	0
37	20240619	184700	124200750	2705	2705	2705	2705	0
38	20240619	184600	124200750	2705	2705	2705	2705	0
39	20240619	184500	124200750	2705	2705	2705	2705	0
40	20240619	184400	124200750	2705	2705	2705	2705	0
41	20240619	184300	124200750	2705	2705	2705	2705	0
42	20240619	184200	124200750	2705	2705	2705	2705	0
43	20240619	184100	124200750	2705	2705	2705	2705	0
44	20240619	184000	124200750	2705	2705	2705	2705	0
45	20240619	183900	124200750	2705	2705	2705	2705	0
46	20240619	183800	124200750	2705	2705	2705	2705	0
47	20240619	183700	124200750	2705	2705	2705	2705	0
48	20240619	183600	124200750	2705	2705	2705	2705	0
49	20240619	183500	124200750	2705	2705	2705	2705	0
50	20240619	183400	124200750	2705	2705	2705	2705	0
51	20240619	183300	124200750	2705	2705	2705	2705	0
52	20240619	183200	124200750	2705	2705	2705	2705	0
53	20240619	183100	124200750	2705	2705	2705	2705	0
54	20240619	183000	124200750	2705	2705	2705	2705	0
55	20240619	182900	124200750	2705	2705	2705	2705	0
56	20240619	182800	124200750	2705	2705	2705	2705	0
57	20240619	182700	124200750	2705	2705	2705	2705	0
58	20240619	182600	124200750	2705	2705	2705	2705	0
59	20240619	182500	124200750	2705	2705	2705	2705	0
60	20240619	182400	124200750	2705	2705	2705	2705	0
61	20240619	182300	124200750	2705	2705	2705	2705	0
62	20240619	182200	124200750	2705	2705	2705	2705	2026
63	20240619	182100	124200750	2705	2705	2705	2705	0
64	20240619	182000	124200750	2705	2705	2705	2705	0
65	20240619	181900	124200750	2705	2705	2705	2705	0
66	20240619	181800	124200750	2705	2705	2705	2705	0
67	20240619	181700	124200750	2705	2705	2705	2705	0
68	20240619	181600	124200750	2705	2705	2705	2705	0
69	20240619	181500	124200750	2705	2705	2705	2705	0
70	20240619	181400	124200750	2705	2705	2705	2705	0
71	20240619	181300	124200750	2705	2705	2705	2705	0
72	20240619	181200	124200750	2705	2705	2705	2705	0
73	20240619	181100	124200750	2705	2705	2705	2705	0
74	20240619	181000	124200750	2705	2705	2705	2705	0
75	20240619	180900	124200750	2705	2705	2705	2705	0
76	20240619	180800	124200750	2705	2705	2705	2705	0
77	20240619	180700	124200750	2705	2705	2705	2705	0
78	20240619	180600	124200750	2705	2705	2705	2705	0
79	20240619	180500	124200750	2705	2705	2705	2705	0
80	20240619	180400	124200750	2705	2705	2705	2705	0
81	20240619	180300	124200750	2705	2705	2705	2705	0
82	20240619	180200	124200750	2705	2705	2705	2705	0
83	20240619	180100	124200750	2705	2705	2705	2705	0
84	20240619	180000	124200750	2705	2705	2705	2705	0
85	20240619	175900	124200750	2705	2705	2705	2705	0
86	20240619	175800	124200750	2705	2705	2705	2705	0
87	20240619	175700	124200750	2705	2705	2705	2705	0
88	20240619	175600	124200750	2705	2705	2705	2705	0
89	20240619	175500	124200750	2705	2705	2705	2705	0
90	20240619	175400	124200750	2705	2705	2705	2705	0
91	20240619	175300	124200750	2705	2705	2705	2705	0
92	20240619	175200	124200750	2705	2705	2705	2705	2026
93	20240619	175100	124200750	2705	2705	2705	2705	0
94	20240619	175000	124200750	2705	2705	2705	2705	0
95	20240619	174900	124200750	2705	2705	2705	2705	0
96	20240619	174800	124200750	2705	2705	2705	2705	0
97	20240619	174700	124200750	2705	2705	2705	2705	0
98	20240619	174600	124200750	2705	2705	2705	2705	0
99	20240619	174500	124200750	2705	2705	2705	2705	0
100	20240619	174400	124200750	2705	2705	2705	2705	0
101	20240619	174300	124200750	2705	2705	2705	2705	0
102	20240619	174200	124200750	2705	2705	2705	2705	0
103	20240619	174100	124200750	2705	2705	2705	2705	0
104	20240619	174000	124200750	2705	2705	2705	2705	0
105	20240619	173900	124200750	2705	2705	2705	2705	0
106	20240619	173800	124200750	2705	2705	2705	2705	0
107	20240619	173700	124200750	2705	2705	2705	2705	0
108	20240619	173600	124200750	2705	2705	2705	2705	0
109	20240619	173500	124200750	2705	2705	2705	2705	0
110	20240619	173400	124200750	2705	2705	2705	2705	0
111	20240619	173300	124200750	2705	2705	2705	2705	0
112	20240619	173200	124200750	2705	2705	2705	2705	0
113	20240619	173100	124200750	2705	2705	2705	2705	0
114	20240619	173000	124200750	2705	2705	2705	2705	0
115	20240619	172900	124200750	2705	2705	2705	2705	0
116	20240619	172800	124200750	2705	2705	2705	2705	0
117	20240619	172700	124200750	2705	2705	2705	2705	0
118	20240619	172600	124200750	2705	2705	2705	2705	0
119	20240619	172500	124200750	2705	2705	2705	2705	0
120	20240619	172400	124200750	2705	2705	2705	2705	0
121	20240619	172300	124200750	2705	2705	2705	2705	0
122	20240619	172200	124200750	2705	2705	2705	2705	2026
123	20240619	172100	124200750	2705	2705	2705	2705	0
124	20240619	172000	124200750	2705	2705	2705	2705	0
125	20240619	171900	124200750	2705	2705	2705	2705	0
126	20240619	171800	124200750	2705	2705	2705	2705	0
127	20240619	171700	124200750	2705	2705	2705	2705	0
128	20240619	171600	124200750	2705	2705	2705	2705	0
129	20240619	171500	124200750	2705	2705	2705	2705	0
130	20240619	171400	124200750	2705	2705	2705	2705	0
131	20240619	171300	124200750	2705	2705	2705	2705	0
132	20240619	171200	124200750	2705	2705	2705	2705	0
133	20240619	171100	124200750	2705	2705	2705	2705	0
134	20240619	171000	124200750	2705	2705	2705	2705	0
135	20240619	170900	124200750	2705	2705	2705	2705	0
136	20240619	170800	124200750	2705	2705	2705	2705	0
137	20240619	170700	124200750	2705	2705	2705	2705	0
138	20240619	170600	124200750	2705	2705	2705	2705	0
139	20240619	170500	124200750	2705	2705	2705	2705	0
140	20240619	170400	124200750	2705	2705	2705	2705	0
141	20240619	170300	124200750	2705	2705	2705	2705	0
142	20240619	170200	124200750	2705	2705	2705	2705	0
143	20240619	170100	124200750	2705	2705	2705	2705	0
144	20240619	170000	124200750	2705	2705	2705	2705	0
145	20240619	165900	124200750	2705	2705	2705	2705	0
146	20240619	165800	124200750	2705	2705	2705	2705	0
147	20240619	165700	124200750	2705	2705	2705	2705	0
148	20240619	165600	124200750	2705	2705	2705	2705	0
149	20240619	165500	124200750	2705	2705	2705	2705	0
150	20240619	165400	124200750	2705	2705	2705	2705	0
151	20240619	165300	124200750	2705	2705	2705	2705	0
152	20240619	165200	124200750	2705	2705	2705	2705	2026
153	20240619	165100	124200750	2705	2705	2705	2705	0
154	20240619	165000	124200750	2705	2705	2705	2705	0
155	20240619	164900	124200750	2705	2705	2705	2705	0
156	20240619	164800	124200750	2705	2705	2705	2705	0
157	20240619	164700	124200750	2705	2705	2705	2705	0
158	20240619	164600	124200750	2705	2705	2705	2705	0
159	20240619	164500	124200750	2705	2705	2705	2705	0
160	20240619	164400	124200750	2705	2705	2705	2705	0
161	20240619	164300	124200750	2705	2705	2705	2705	0
162	20240619	164200	124200750	2705	2705	2705	2705	0
163	20240619	164100	124200750	2705	2705	2705	2705	0
164	20240619	164000	124200750	2705	2705	2705	2705	0
165	20240619	163900	124200750	2705	2705	2705	2705	0
166	20240619	163800	124200750	2705	2705	2705	2705	0
167	20240619	163700	124200750	2705	2705	2705	2705	0
168	20240619	163600	124200750	2705	2705	2705	2705	0
169	20240619	163500	124200750	2705	2705	2705	2705	0
170	20240619	163400	124200750	2705	2705	2705	2705	0
171	20240619	163300	124200750	2705	2705	2705	2705	0
172	20240619	163200	124200750	2705	2705	2705	2705	0
173	20240619	163100	124200750	2705	2705	2705	2705	0
174	20240619	163000	124200750	2705	2705	2705	2705	0
175	20240619	162900	124200750	2705	2705	2705	2705	0
176	20240619	162800	124200750	2705	2705	2705	2705	0
177	20240619	162700	124200750	2705	2705	2705	2705	0
178	20240619	162600	124200750	2705	2705	2705	2705	0
179	20240619	162500	124200750	2705	2705	2705	2705	0
180	20240619	162400	124200750	2705	2705	2705	2705	0
181	20240619	162300	124200750	2705	2705	2705	2705	0
182	20240619	162200	124200750	2705	2705	2705	2705	2026
183	20240619	162100	124200750	2705	2705	2705	2705	0
184	20240619	162000	124200750	2705	2705	2705	2705	0
185	20240619	161900	124200750	2705	2705	2705	2705	0
186	20240619	161800	124200750	2705	2705	2705	2705	0
187	20240619	161700	124200750	2705	2705	2705	2705	0
188	20240619	161600	124200750	2705	2705	2705	2705	0
189	20240619	161500	124200750	2705	2705	2705	2705	0
190	20240619	161400	124200750	2705	2705	2705	2705	0
191	20240619	161300	124200750	2705	2705	2705	2705	0
192	20240619	161200	124200750	2705	2705	2705	2705	0
193	20240619	161100	124200750	2705	2705	2705	2705	0
194	20240619	161000	124200750	2705	2705	2705	2705	0
195	20240619	160900	124200750	2705	2705	2705	2705	0
196	20240619	160800	124200750	2705	2705	2705	2705	0
197	20240619	160700	124200750	2705	2705	2705	2705	0
198	20240619	160600	124200750	2705	2705	2705	2705	0
199	20240619	160500	124200750	2705	2705	2705	2705	0
200	20240619	160400	124200750	2705	2705	2705	2705	0
201	20240619	160300	124200750	2705	2705	2705	2705	0
202	20240619	160200	124200750	2705	2705	2705	2705	0
203	20240619	160100	124200750	2705	2705	2705	2705	0
204	20240619	160000	124200750	2705	2705	2705	2705	0
205	20240619	155900	124200750	2705	2705	2705	2705	0
206	20240619	155800	124200750	2705	2705	2705	2705	0
207	20240619	155700	124200750	2705	2705	2705	2705	0
208	20240619	155600	124200750	2705	2705	2705	2705	0
209	20240619	155500	124200750	2705	2705	2705	2705	0
210	20240619	155400	124200750	2705	2705	2705	2705	0
211	20240619	155300	124200750	2705	2705	2705	2705	0
212	20240619	155200	124200750	2705	2705	2705	2705	2026
213	20240619	155100	124200750	2705	2705	2705	2705	0
214	20240619	155000	124200750	2705	2705	2705	2705	0
215	20240619	154900	124200750	2705	2705	2705	2705	0
216	20240619	154800	124200750	2705	2705	2705	2705	0
217	20240619	154700	124200750	2705	2705	2705	2705	0
218	20240619	154600	124200750	2705	2705	2705	2705	0
219	20240619	154500	124200750	2705	2705	2705	2705	0
220	20240619	154400	124200750	2705	2705	2705	2705	0
221	20240619	154300	124200750	2705	2705	2705	2705	0
222	20240619	154200	124200750	2705	2705	2705	2705	0
223	20240619	154100	124200750	2705	2705	2705	2705	0
224	20240619	154000	124200750	2705	2705	2705	2705	0
225	20240619	153900	124200750	2705	2705	2705	2705	0
226	20240619	153800	124200750	2705	2705	2705	2705	0
227	20240619	153700	124200750	2705	2705	2705	2705	0
228	20240619	153600	124200750	2705	2705	2705	2705	0
229	20240619	153500	124200750	2705	2705	2705	2705	0
230	20240619	153400	124200750	2705	2705	2705	2705	0
231	20240619	153300	124200750	2705	2705	2705	2705	0
232	20240619	153200	124200750	2705	2705	2705	2705	0
233	20240619	153100	124200750	2705	2705	2705	2705	0
234	20240619	153000	124200750	2705	2705	2705	2705	2026
235	20240619	152900	118720420	2685	2685	2685	2685	0
236	20240619	152800	118720420	2685	2685	2685	2685	0
237	20240619	152700	118720420	2685	2685	2685	2685	0
238	20240619	152600	118720420	2685	2685	2685	2685	0
239	20240619	152500	118720420	2685	2685	2685	2685	0
240	20240619	152400	118720420	2685	2685	2685	2685	0
241	20240619	152300	118720420	2685	2685	2685	2685	0
242	20240619	152200	118720420	2685	2685	2685	2685	0
243	20240619	152100	118720420	2685	2685	2685	2685	0
244	20240619	152000	118720420	2685	2685	2685	2685	0
245	20240619	151900	118720420	2685	2675	2685	2675	191
246	20240619	151800	118207685	2675	2675	2675	2675	70
247	20240619	151700	118020435	2675	2675	2675	2675	837
248	20240619	151600	115781460	2680	2680	2680	2680	838
249	20240619	151500	113535620	2675	2675	2675	2675	851
250	20240619	151400	111259195	2675	2675	2675	2675	5
251	20240619	151300	111245820	2680	2680	2680	2680	62
252	20240619	151200	111079660	2680	2680	2680	2680	0
253	20240619	151100	111079660	2680	2680	2680	2680	100
254	20240619	151000	110811660	2685	2685	2685	2685	101
255	20240619	150900	110540475	2685	2685	2685	2685	0
256	20240619	150800	110540475	2685	2685	2685	2685	0
257	20240619	150700	110540475	2685	2685	2685	2685	0
258	20240619	150600	110540475	2685	2685	2685	2685	0
259	20240619	150500	110540475	2685	2685	2685	2685	0
260	20240619	150400	110540475	2685	2685	2685	2685	0
261	20240619	150300	110540475	2685	2685	2685	2685	0
262	20240619	150200	110540475	2685	2685	2685	2685	0
263	20240619	150100	110540475	2685	2685	2685	2685	0
264	20240619	150000	110540475	2685	2685	2685	2685	0
265	20240619	145900	110540475	2685	2685	2685	2685	0
266	20240619	145800	110540475	2685	2685	2685	2685	62
267	20240619	145700	110374005	2685	2685	2685	2685	0
268	20240619	145600	110374005	2685	2685	2685	2685	0
269	20240619	145500	110374005	2685	2685	2685	2685	0
270	20240619	145400	110374005	2685	2685	2685	2685	0
271	20240619	145300	110374005	2685	2685	2685	2685	0
272	20240619	145200	110374005	2685	2685	2685	2685	0
273	20240619	145100	110374005	2685	2685	2685	2685	0
274	20240619	145000	110374005	2685	2685	2685	2685	296
275	20240619	144900	109579245	2685	2685	2685	2685	0
276	20240619	144800	109579245	2685	2685	2685	2685	754
277	20240619	144700	107554755	2685	2685	2685	2685	0
278	20240619	144600	107554755	2685	2685	2685	2685	100
279	20240619	144500	107286255	2685	2685	2685	2685	0
280	20240619	144400	107286255	2685	2685	2685	2685	0
281	20240619	144300	107286255	2685	2685	2685	2685	0
282	20240619	144200	107286255	2685	2685	2685	2685	0
283	20240619	144100	107286255	2685	2685	2685	2685	0
284	20240619	144000	107286255	2685	2685	2685	2685	0
285	20240619	143900	107286255	2685	2685	2685	2685	0
286	20240619	143800	107286255	2685	2685	2685	2685	0
287	20240619	143700	107286255	2685	2685	2685	2685	0
288	20240619	143600	107286255	2685	2685	2685	2685	0
289	20240619	143500	107286255	2685	2685	2685	2685	0
290	20240619	143400	107286255	2685	2685	2685	2685	0
291	20240619	143300	107286255	2685	2685	2685	2685	0
292	20240619	143200	107286255	2685	2685	2685	2685	0
293	20240619	143100	107286255	2685	2685	2685	2685	0
294	20240619	143000	107286255	2685	2685	2685	2685	0
295	20240619	142900	107286255	2685	2685	2685	2685	0
296	20240619	142800	107286255	2685	2685	2685	2685	61
297	20240619	142700	107122470	2690	2690	2690	2690	0
298	20240619	142600	107122470	2690	2690	2690	2690	0
299	20240619	142500	107122470	2690	2690	2690	2690	0
300	20240619	142400	107122470	2690	2690	2690	2690	0
301	20240619	142300	107122470	2690	2690	2690	2690	0
302	20240619	142200	107122470	2690	2690	2690	2690	0
303	20240619	142100	107122470	2690	2690	2690	2690	0
304	20240619	142000	107122470	2690	2690	2690	2690	0
305	20240619	141900	107122470	2690	2690	2690	2690	0
306	20240619	141800	107122470	2690	2690	2690	2690	0
307	20240619	141700	107122470	2690	2690	2690	2690	0
308	20240619	141600	107122470	2690	2690	2690	2690	0
309	20240619	141500	107122470	2690	2680	2690	2675	3394
310	20240619	141400	98038185	2680	2680	2680	2680	0
311	20240619	141300	98038185	2680	2680	2680	2680	0
312	20240619	141200	98038185	2680	2685	2685	2680	453
313	20240619	141100	96822080	2685	2685	2685	2685	0
314	20240619	141000	96822080	2685	2685	2685	2685	0
315	20240619	140900	96822080	2685	2685	2685	2685	0
316	20240619	140800	96822080	2685	2685	2685	2685	0
317	20240619	140700	96822080	2685	2685	2685	2685	0
318	20240619	140600	96822080	2685	2685	2685	2685	0
319	20240619	140500	96822080	2685	2685	2685	2685	93
320	20240619	140400	96572375	2685	2685	2685	2685	0
321	20240619	140300	96572375	2685	2685	2685	2685	0
322	20240619	140200	96572375	2685	2685	2685	2685	0
323	20240619	140100	96572375	2685	2685	2685	2685	912
324	20240619	140000	94123655	2680	2680	2680	2680	0
325	20240619	135900	94123655	2680	2680	2680	2680	10
326	20240619	135800	94096855	2675	2675	2675	2675	0
327	20240619	135700	94096855	2675	2675	2675	2675	0
328	20240619	135600	94096855	2675	2675	2675	2675	0
329	20240619	135500	94096855	2675	2675	2675	2675	0
330	20240619	135400	94096855	2675	2675	2675	2675	0
331	20240619	135300	94096855	2675	2675	2675	2675	0
332	20240619	135200	94096855	2675	2675	2675	2675	0
333	20240619	135100	94096855	2675	2675	2675	2675	0
334	20240619	135000	94096855	2675	2675	2675	2675	0
335	20240619	134900	94096855	2675	2675	2675	2675	0
336	20240619	134800	94096855	2675	2675	2675	2675	0
337	20240619	134700	94096855	2675	2675	2675	2675	0
338	20240619	134600	94096855	2675	2675	2675	2675	3000
339	20240619	134500	86071855	2675	2685	2685	2675	3404
340	20240619	134400	76950445	2685	2685	2685	2685	1
341	20240619	134300	76947760	2690	2690	2690	2690	27
342	20240619	134200	76875130	2690	2690	2690	2690	0
343	20240619	134100	76875130	2690	2690	2690	2690	396
344	20240619	134000	75809890	2690	2690	2690	2690	0
345	20240619	133900	75809890	2690	2690	2690	2690	0
346	20240619	133800	75809890	2690	2690	2690	2690	0
347	20240619	133700	75809890	2690	2690	2690	2690	0
348	20240619	133600	75809890	2690	2690	2690	2690	0
349	20240619	133500	75809890	2690	2690	2690	2690	7
350	20240619	133400	75791060	2685	2685	2685	2685	0
351	20240619	133300	75791060	2685	2685	2685	2685	0
352	20240619	133200	75791060	2685	2685	2685	2685	0
353	20240619	133100	75791060	2685	2685	2685	2685	0
354	20240619	133000	75791060	2685	2685	2685	2685	0
355	20240619	132900	75791060	2685	2685	2685	2685	0
356	20240619	132800	75791060	2685	2690	2690	2685	19
357	20240619	132700	75740025	2690	2690	2690	2690	3
358	20240619	132600	75731955	2690	2690	2690	2690	3
359	20240619	132500	75723885	2690	2690	2690	2690	13
360	20240619	132400	75688915	2690	2690	2690	2690	0
361	20240619	132300	75688915	2690	2690	2690	2690	10
362	20240619	132200	75662015	2690	2690	2690	2690	0
363	20240619	132100	75662015	2690	2690	2690	2690	0
364	20240619	132000	75662015	2690	2690	2690	2690	0
365	20240619	131900	75662015	2690	2690	2690	2690	0
366	20240619	131800	75662015	2690	2690	2690	2690	0
367	20240619	131700	75662015	2690	2690	2690	2690	0
368	20240619	131600	75662015	2690	2690	2690	2690	99
369	20240619	131500	75395705	2690	2690	2690	2690	0
370	20240619	131400	75395705	2690	2690	2690	2690	0
371	20240619	131300	75395705	2690	2690	2690	2690	0
372	20240619	131200	75395705	2690	2690	2690	2690	0
373	20240619	131100	75395705	2690	2685	2690	2685	546
374	20240619	131000	73929465	2685	2685	2685	2685	0
375	20240619	130900	73929465	2685	2685	2685	2685	0
376	20240619	130800	73929465	2685	2685	2685	2685	0
377	20240619	130700	73929465	2685	2685	2685	2685	0
378	20240619	130600	73929465	2685	2685	2685	2685	0
379	20240619	130500	73929465	2685	2685	2685	2685	0
380	20240619	130400	73929465	2685	2685	2685	2685	520
381	20240619	130300	72533265	2685	2685	2685	2685	0
382	20240619	130200	72533265	2685	2685	2685	2685	0
383	20240619	130100	72533265	2685	2685	2685	2685	0
384	20240619	130000	72533265	2685	2685	2685	2685	0
385	20240619	125900	72533265	2685	2685	2685	2685	0
386	20240619	125800	72533265	2685	2685	2685	2685	0
387	20240619	125700	72533265	2685	2685	2685	2685	0
388	20240619	125600	72533265	2685	2685	2685	2685	1
389	20240619	125500	72530580	2685	2685	2685	2685	79
390	20240619	125400	72318465	2685	2685	2685	2685	100
391	20240619	125300	72049965	2690	2690	2690	2690	0
392	20240619	125200	72049965	2690	2690	2690	2690	10
393	20240619	125100	72023065	2690	2690	2690	2690	0
394	20240619	125000	72023065	2690	2690	2690	2690	0
395	20240619	124900	72023065	2690	2690	2690	2690	0
396	20240619	124800	72023065	2690	2690	2690	2690	2
397	20240619	124700	72017685	2690	2690	2690	2690	0
398	20240619	124600	72017685	2690	2690	2690	2690	1
399	20240619	124500	72014995	2690	2690	2690	2690	0
400	20240619	124400	72014995	2690	2690	2690	2690	0
401	20240619	124300	72014995	2690	2690	2690	2690	1
402	20240619	124200	72012305	2685	2685	2685	2685	0
403	20240619	124100	72012305	2685	2680	2685	2680	1307
404	20240619	124000	68508510	2685	2685	2685	2685	0
405	20240619	123900	68508510	2685	2685	2685	2685	0
406	20240619	123800	68508510	2685	2685	2685	2685	507
407	20240619	123700	67147215	2685	2685	2685	2685	0
408	20240619	123600	67147215	2685	2680	2685	2680	368
409	20240619	123500	66160885	2685	2685	2685	2685	0
410	20240619	123400	66160885	2685	2685	2685	2685	0
411	20240619	123300	66160885	2685	2685	2685	2685	0
412	20240619	123200	66160885	2685	2685	2685	2685	0
413	20240619	123100	66160885	2685	2685	2685	2685	1268
414	20240619	123000	62756305	2690	2685	2690	2685	1111
415	20240619	122900	59773235	2685	2685	2685	2685	100
416	20240619	122800	59504735	2690	2690	2690	2690	500
417	20240619	122700	58159735	2690	2690	2690	2690	400
418	20240619	122600	57083735	2690	2690	2690	2690	93
419	20240619	122500	56833565	2690	2690	2690	2690	100
420	20240619	122400	56564565	2690	2690	2690	2690	507
421	20240619	122300	55200735	2690	2690	2690	2690	0
422	20240619	122200	55200735	2690	2690	2690	2690	95
423	20240619	122100	54945185	2685	2685	2685	2685	388
424	20240619	122000	53903405	2685	2685	2685	2685	0
425	20240619	121900	53903405	2685	2685	2685	2685	30
426	20240619	121800	53822855	2695	2695	2695	2695	0
427	20240619	121700	53822855	2695	2695	2695	2695	0
428	20240619	121600	53822855	2695	2695	2695	2695	0
429	20240619	121500	53822855	2695	2695	2695	2695	0
430	20240619	121400	53822855	2695	2690	2695	2690	571
431	20240619	121300	52284510	2690	2690	2690	2690	0
432	20240619	121200	52284510	2690	2690	2690	2690	0
433	20240619	121100	52284510	2690	2690	2690	2690	500
434	20240619	121000	50939510	2690	2690	2690	2690	500
435	20240619	120900	49594510	2695	2695	2695	2695	0
436	20240619	120800	49594510	2695	2695	2695	2695	0
437	20240619	120700	49594510	2695	2695	2695	2695	0
438	20240619	120600	49594510	2695	2695	2695	2695	0
439	20240619	120500	49594510	2695	2695	2695	2695	0
440	20240619	120400	49594510	2695	2695	2695	2695	1
441	20240619	120300	49591815	2690	2690	2690	2690	40
442	20240619	120200	49484215	2690	2690	2690	2690	0
443	20240619	120100	49484215	2690	2690	2690	2690	971
444	20240619	120000	46872225	2690	2690	2690	2690	0
445	20240619	115900	46872225	2690	2690	2690	2690	100
446	20240619	115800	46603225	2690	2690	2690	2690	0
447	20240619	115700	46603225	2690	2690	2690	2690	0
448	20240619	115600	46603225	2690	2690	2690	2690	0
449	20240619	115500	46603225	2690	2690	2690	2690	0
450	20240619	115400	46603225	2690	2690	2690	2690	0
451	20240619	115300	46603225	2690	2690	2690	2690	50
452	20240619	115200	46468725	2690	2690	2690	2690	0
453	20240619	115100	46468725	2690	2690	2690	2690	0
454	20240619	115000	46468725	2690	2690	2690	2690	0
455	20240619	114900	46468725	2690	2690	2690	2690	0
456	20240619	114800	46468725	2690	2690	2690	2690	0
457	20240619	114700	46468725	2690	2690	2690	2690	0
458	20240619	114600	46468725	2690	2690	2690	2690	0
459	20240619	114500	46468725	2690	2690	2690	2690	0
460	20240619	114400	46468725	2690	2690	2690	2690	0
461	20240619	114300	46468725	2690	2690	2690	2690	0
462	20240619	114200	46468725	2690	2690	2690	2690	0
463	20240619	114100	46468725	2690	2690	2690	2690	0
464	20240619	114000	46468725	2690	2690	2690	2690	0
465	20240619	113900	46468725	2690	2690	2690	2690	100
466	20240619	113800	46199725	2690	2690	2690	2690	2419
467	20240619	113700	39692615	2695	2695	2695	2695	0
468	20240619	113600	39692615	2695	2695	2695	2695	0
469	20240619	113500	39692615	2695	2695	2695	2695	100
470	20240619	113400	39423115	2695	2695	2695	2695	0
471	20240619	113300	39423115	2695	2695	2695	2695	0
472	20240619	113200	39423115	2695	2695	2695	2695	0
473	20240619	113100	39423115	2695	2695	2695	2695	0
474	20240619	113000	39423115	2695	2695	2695	2695	0
475	20240619	112900	39423115	2695	2695	2695	2695	0
476	20240619	112800	39423115	2695	2695	2695	2695	450
477	20240619	112700	38210365	2690	2690	2690	2690	0
478	20240619	112600	38210365	2690	2690	2690	2690	0
479	20240619	112500	38210365	2690	2690	2690	2690	14
480	20240619	112400	38172705	2695	2695	2695	2695	0
481	20240619	112300	38172705	2695	2695	2695	2695	0
482	20240619	112200	38172705	2695	2695	2695	2695	0
483	20240619	112100	38172705	2695	2695	2695	2695	0
484	20240619	112000	38172705	2695	2695	2695	2695	0
485	20240619	111900	38172705	2695	2695	2695	2695	0
486	20240619	111800	38172705	2695	2695	2695	2695	0
487	20240619	111700	38172705	2695	2695	2695	2695	0
488	20240619	111600	38172705	2695	2695	2695	2695	0
489	20240619	111500	38172705	2695	2695	2695	2695	1226
490	20240619	111400	34868635	2695	2695	2695	2695	1000
491	20240619	111300	32173635	2700	2700	2700	2700	0
492	20240619	111200	32173635	2700	2700	2700	2700	0
493	20240619	111100	32173635	2700	2700	2700	2700	0
494	20240619	111000	32173635	2700	2700	2700	2700	0
495	20240619	110900	32173635	2700	2700	2700	2700	0
496	20240619	110800	32173635	2700	2700	2700	2700	0
497	20240619	110700	32173635	2700	2700	2700	2700	0
498	20240619	110600	32173635	2700	2700	2700	2700	100
499	20240619	110500	31903635	2700	2700	2700	2700	200
500	20240619	110400	31363635	2700	2700	2700	2700	0
501	20240619	110300	31363635	2700	2700	2700	2700	0
502	20240619	110200	31363635	2700	2700	2700	2700	0
503	20240619	110100	31363635	2700	2700	2700	2700	0
504	20240619	110000	31363635	2700	2700	2700	2700	0
505	20240619	105900	31363635	2700	2700	2700	2700	0
506	20240619	105800	31363635	2700	2700	2700	2700	0
507	20240619	105700	31363635	2700	2700	2700	2700	0
508	20240619	105600	31363635	2700	2700	2700	2700	0
509	20240619	105500	31363635	2700	2700	2700	2700	0
510	20240619	105400	31363635	2700	2700	2700	2700	370
511	20240619	105300	30364635	2700	2700	2700	2700	0
512	20240619	105200	30364635	2700	2700	2700	2700	0
513	20240619	105100	30364635	2700	2700	2700	2700	0
514	20240619	105000	30364635	2700	2700	2700	2700	0
515	20240619	104900	30364635	2700	2700	2700	2700	0
516	20240619	104800	30364635	2700	2700	2700	2700	0
517	20240619	104700	30364635	2700	2700	2700	2700	0
518	20240619	104600	30364635	2700	2700	2700	2700	0
519	20240619	104500	30364635	2700	2700	2700	2700	0
520	20240619	104400	30364635	2700	2700	2700	2700	200
521	20240619	104300	29824635	2695	2695	2695	2695	92
522	20240619	104200	29576695	2695	2695	2695	2695	0
523	20240619	104100	29576695	2695	2695	2695	2695	1000
524	20240619	104000	26881695	2700	2700	2700	2700	0
525	20240619	103900	26881695	2700	2700	2700	2700	758
526	20240619	103800	24835095	2700	2700	2700	2700	0
527	20240619	103700	24835095	2700	2700	2700	2700	275
528	20240619	103600	24092595	2700	2700	2700	2700	275
529	20240619	103500	23350095	2700	2700	2700	2700	0
530	20240619	103400	23350095	2700	2700	2700	2700	2
531	20240619	103300	23344695	2700	2700	2700	2700	0
532	20240619	103200	23344695	2700	2700	2700	2700	20
533	20240619	103100	23290695	2700	2700	2700	2700	400
534	20240619	103000	22210695	2700	2700	2700	2700	0
535	20240619	102900	22210695	2700	2700	2700	2700	0
536	20240619	102800	22210695	2700	2700	2700	2700	0
537	20240619	102700	22210695	2700	2700	2700	2700	0
538	20240619	102600	22210695	2700	2700	2700	2700	160
539	20240619	102500	21778695	2700	2700	2700	2700	0
540	20240619	102400	21778695	2700	2700	2700	2700	0
541	20240619	102300	21778695	2700	2700	2700	2700	0
542	20240619	102200	21778695	2700	2700	2700	2700	0
543	20240619	102100	21778695	2700	2700	2700	2700	380
544	20240619	102000	20752695	2700	2700	2700	2700	0
545	20240619	101900	20752695	2700	2700	2700	2700	0
546	20240619	101800	20752695	2700	2700	2700	2700	0
547	20240619	101700	20752695	2700	2700	2700	2700	0
548	20240619	101600	20752695	2700	2700	2700	2700	0
549	20240619	101500	20752695	2700	2700	2700	2700	0
550	20240619	101400	20752695	2700	2700	2700	2700	0
551	20240619	101300	20752695	2700	2700	2700	2700	370
552	20240619	101200	19753695	2710	2710	2710	2710	0
553	20240619	101100	19753695	2710	2710	2710	2710	0
554	20240619	101000	19753695	2710	2710	2710	2710	0
555	20240619	100900	19753695	2710	2710	2710	2710	0
556	20240619	100800	19753695	2710	2710	2710	2710	0
557	20240619	100700	19753695	2710	2710	2710	2710	370
558	20240619	100600	18750995	2710	2710	2710	2710	0
559	20240619	100500	18750995	2710	2710	2710	2710	0
560	20240619	100400	18750995	2710	2710	2710	2710	0
561	20240619	100300	18750995	2710	2710	2710	2710	16
562	20240619	100200	18707635	2710	2710	2710	2710	0
563	20240619	100100	18707635	2710	2710	2710	2710	0
564	20240619	100000	18707635	2710	2710	2710	2710	0
565	20240619	095900	18707635	2710	2710	2710	2710	0
566	20240619	095800	18707635	2710	2710	2710	2710	2
567	20240619	095700	18702215	2710	2710	2710	2710	0
568	20240619	095600	18702215	2710	2710	2710	2710	0
569	20240619	095500	18702215	2710	2710	2710	2710	0
570	20240619	095400	18702215	2710	2710	2710	2710	2
571	20240619	095300	18696795	2700	2700	2700	2700	0
572	20240619	095200	18696795	2700	2700	2700	2700	10
573	20240619	095100	18669795	2700	2700	2700	2700	10
574	20240619	095000	18642795	2705	2705	2705	2705	0
575	20240619	094900	18642795	2705	2705	2705	2705	140
576	20240619	094800	18264095	2705	2705	2705	2705	0
577	20240619	094700	18264095	2705	2705	2705	2705	0
578	20240619	094600	18264095	2705	2705	2705	2705	0
579	20240619	094500	18264095	2705	2700	2705	2700	4
580	20240619	094400	18253280	2705	2705	2705	2705	177
581	20240619	094300	17774495	2705	2705	2705	2705	0
582	20240619	094200	17774495	2705	2705	2705	2705	0
583	20240619	094100	17774495	2705	2705	2705	2705	0
584	20240619	094000	17774495	2705	2705	2705	2705	0
585	20240619	093900	17774495	2705	2705	2705	2705	280
586	20240619	093800	17017095	2710	2710	2710	2710	0
587	20240619	093700	17017095	2710	2710	2710	2710	0
588	20240619	093600	17017095	2710	2710	2710	2710	174
589	20240619	093500	16545555	2710	2710	2710	2710	726
590	20240619	093400	14578095	2710	2710	2710	2710	100
591	20240619	093300	14307095	2705	2705	2705	2705	0
592	20240619	093200	14307095	2705	2705	2705	2705	61
593	20240619	093100	14142090	2705	2705	2705	2705	1291
594	20240619	093000	10649935	2705	2705	2705	2705	0
595	20240619	092900	10649935	2705	2705	2705	2705	0
596	20240619	092800	10649935	2705	2705	2705	2705	0
597	20240619	092700	10649935	2705	2705	2705	2705	0
598	20240619	092600	10649935	2705	2705	2705	2705	0
599	20240619	092500	10649935	2705	2705	2705	2705	0
600	20240619	092400	10649935	2705	2705	2705	2705	400
601	20240619	092300	9567935	2705	2705	2705	2705	0
602	20240619	092200	9567935	2705	2705	2705	2705	0
603	20240619	092100	9567935	2705	2705	2705	2705	0
604	20240619	092000	9567935	2705	2705	2705	2705	0
605	20240619	091900	9567935	2705	2705	2705	2705	0
606	20240619	091800	9567935	2705	2705	2705	2705	0
607	20240619	091700	9567935	2705	2705	2705	2705	1
608	20240619	091600	9565230	2705	2705	2705	2705	0
609	20240619	091500	9565230	2705	2705	2705	2705	0
610	20240619	091400	9565230	2705	2705	2705	2705	0
611	20240619	091300	9565230	2705	2705	2705	2705	875
612	20240619	091200	7198355	2705	2705	2705	2705	21
613	20240619	091100	7141550	2705	2705	2705	2705	100
614	20240619	091000	6871050	2705	2705	2705	2705	0
615	20240619	090900	6871050	2705	2705	2705	2705	200
616	20240619	090800	6330050	2715	2715	2715	2715	0
617	20240619	090700	6330050	2715	2715	2715	2715	0
618	20240619	090600	6330050	2715	2715	2715	2715	0
619	20240619	090500	6330050	2715	2715	2715	2715	10
620	20240619	090400	6302900	2705	2705	2705	2705	0
621	20240619	090300	6302900	2705	2710	2710	2705	1981
622	20240619	090200	944045	2705	2705	2705	2705	0
623	20240619	090100	944045	2705	2705	2705	2705	0
624	20240619	090000	944045	2705	2705	2705	2705	349