KissMeData/002820/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	183800	166590155	2985	2985	2985	2985	2510
3	20240618	183700	166590155	2985	2985	2985	2985	0
4	20240618	183600	166590155	2985	2985	2985	2985	0
5	20240618	183500	166590155	2985	2985	2985	2985	0
6	20240618	183400	166590155	2985	2985	2985	2985	0
7	20240618	183300	166590155	2985	2985	2985	2985	0
8	20240618	183200	166590155	2985	2985	2985	2985	0
9	20240618	183100	166590155	2985	2985	2985	2985	0
10	20240618	183000	166590155	2985	2985	2985	2985	0
11	20240618	182900	166590155	2985	2985	2985	2985	0
12	20240618	182800	166590155	2985	2985	2985	2985	0
13	20240618	182700	166590155	2985	2985	2985	2985	0
14	20240618	182600	166590155	2985	2985	2985	2985	0
15	20240618	182500	166590155	2985	2985	2985	2985	0
16	20240618	182400	166590155	2985	2985	2985	2985	0
17	20240618	182300	166590155	2985	2985	2985	2985	0
18	20240618	182200	166590155	2985	2985	2985	2985	0
19	20240618	182100	166590155	2985	2985	2985	2985	0
20	20240618	182000	166590155	2985	2985	2985	2985	0
21	20240618	181900	166590155	2985	2985	2985	2985	0
22	20240618	181800	166590155	2985	2985	2985	2985	0
23	20240618	181700	166590155	2985	2985	2985	2985	0
24	20240618	181600	166590155	2985	2985	2985	2985	0
25	20240618	181500	166590155	2985	2985	2985	2985	0
26	20240618	181400	166590155	2985	2985	2985	2985	0
27	20240618	181300	166590155	2985	2985	2985	2985	0
28	20240618	181200	166590155	2985	2985	2985	2985	0
29	20240618	181100	166590155	2985	2985	2985	2985	0
30	20240618	181000	166590155	2985	2985	2985	2985	0
31	20240618	180900	166590155	2985	2985	2985	2985	0
32	20240618	180800	166590155	2985	2985	2985	2985	2510
33	20240618	180700	166590155	2985	2985	2985	2985	0
34	20240618	180600	166590155	2985	2985	2985	2985	0
35	20240618	180500	166590155	2985	2985	2985	2985	0
36	20240618	180400	166590155	2985	2985	2985	2985	0
37	20240618	180300	166590155	2985	2985	2985	2985	0
38	20240618	180200	166590155	2985	2985	2985	2985	0
39	20240618	180100	166590155	2985	2985	2985	2985	0
40	20240618	180000	166590155	2985	2985	2985	2985	0
41	20240618	175900	166590155	2985	2985	2985	2985	0
42	20240618	175800	166590155	2985	2985	2985	2985	0
43	20240618	175700	166590155	2985	2985	2985	2985	0
44	20240618	175600	166590155	2985	2985	2985	2985	0
45	20240618	175500	166590155	2985	2985	2985	2985	0
46	20240618	175400	166590155	2985	2985	2985	2985	0
47	20240618	175300	166590155	2985	2985	2985	2985	0
48	20240618	175200	166590155	2985	2985	2985	2985	0
49	20240618	175100	166590155	2985	2985	2985	2985	0
50	20240618	175000	166590155	2985	2985	2985	2985	0
51	20240618	174900	166590155	2985	2985	2985	2985	0
52	20240618	174800	166590155	2985	2985	2985	2985	0
53	20240618	174700	166590155	2985	2985	2985	2985	0
54	20240618	174600	166590155	2985	2985	2985	2985	0
55	20240618	174500	166590155	2985	2985	2985	2985	0
56	20240618	174400	166590155	2985	2985	2985	2985	0
57	20240618	174300	166590155	2985	2985	2985	2985	0
58	20240618	174200	166590155	2985	2985	2985	2985	0
59	20240618	174100	166590155	2985	2985	2985	2985	0
60	20240618	174000	166590155	2985	2985	2985	2985	0
61	20240618	173900	166590155	2985	2985	2985	2985	0
62	20240618	173800	166590155	2985	2985	2985	2985	2510
63	20240618	173700	166590155	2985	2985	2985	2985	0
64	20240618	173600	166590155	2985	2985	2985	2985	0
65	20240618	173500	166590155	2985	2985	2985	2985	0
66	20240618	173400	166590155	2985	2985	2985	2985	0
67	20240618	173300	166590155	2985	2985	2985	2985	0
68	20240618	173200	166590155	2985	2985	2985	2985	0
69	20240618	173100	166590155	2985	2985	2985	2985	0
70	20240618	173000	166590155	2985	2985	2985	2985	0
71	20240618	172900	166590155	2985	2985	2985	2985	0
72	20240618	172800	166590155	2985	2985	2985	2985	0
73	20240618	172700	166590155	2985	2985	2985	2985	0
74	20240618	172600	166590155	2985	2985	2985	2985	0
75	20240618	172500	166590155	2985	2985	2985	2985	0
76	20240618	172400	166590155	2985	2985	2985	2985	0
77	20240618	172300	166590155	2985	2985	2985	2985	0
78	20240618	172200	166590155	2985	2985	2985	2985	0
79	20240618	172100	166590155	2985	2985	2985	2985	0
80	20240618	172000	166590155	2985	2985	2985	2985	0
81	20240618	171900	166590155	2985	2985	2985	2985	0
82	20240618	171800	166590155	2985	2985	2985	2985	0
83	20240618	171700	166590155	2985	2985	2985	2985	0
84	20240618	171600	166590155	2985	2985	2985	2985	0
85	20240618	171500	166590155	2985	2985	2985	2985	0
86	20240618	171400	166590155	2985	2985	2985	2985	0
87	20240618	171300	166590155	2985	2985	2985	2985	0
88	20240618	171200	166590155	2985	2985	2985	2985	0
89	20240618	171100	166590155	2985	2985	2985	2985	0
90	20240618	171000	166590155	2985	2985	2985	2985	0
91	20240618	170900	166590155	2985	2985	2985	2985	0
92	20240618	170800	166590155	2985	2985	2985	2985	2510
93	20240618	170700	166590155	2985	2985	2985	2985	0
94	20240618	170600	166590155	2985	2985	2985	2985	0
95	20240618	170500	166590155	2985	2985	2985	2985	0
96	20240618	170400	166590155	2985	2985	2985	2985	0
97	20240618	170300	166590155	2985	2985	2985	2985	0
98	20240618	170200	166590155	2985	2985	2985	2985	0
99	20240618	170100	166590155	2985	2985	2985	2985	0
100	20240618	170000	166590155	2985	2985	2985	2985	0
101	20240618	165900	166590155	2985	2985	2985	2985	0
102	20240618	165800	166590155	2985	2985	2985	2985	0
103	20240618	165700	166590155	2985	2985	2985	2985	0
104	20240618	165600	166590155	2985	2985	2985	2985	0
105	20240618	165500	166590155	2985	2985	2985	2985	0
106	20240618	165400	166590155	2985	2985	2985	2985	0
107	20240618	165300	166590155	2985	2985	2985	2985	0
108	20240618	165200	166590155	2985	2985	2985	2985	0
109	20240618	165100	166590155	2985	2985	2985	2985	0
110	20240618	165000	166590155	2985	2985	2985	2985	0
111	20240618	164900	166590155	2985	2985	2985	2985	0
112	20240618	164800	166590155	2985	2985	2985	2985	0
113	20240618	164700	166590155	2985	2985	2985	2985	0
114	20240618	164600	166590155	2985	2985	2985	2985	0
115	20240618	164500	166590155	2985	2985	2985	2985	0
116	20240618	164400	166590155	2985	2985	2985	2985	0
117	20240618	164300	166590155	2985	2985	2985	2985	0
118	20240618	164200	166590155	2985	2985	2985	2985	0
119	20240618	164100	166590155	2985	2985	2985	2985	0
120	20240618	164000	166590155	2985	2985	2985	2985	0
121	20240618	163900	166590155	2985	2985	2985	2985	0
122	20240618	163800	166590155	2985	2985	2985	2985	2510
123	20240618	163700	166590155	2985	2985	2985	2985	0
124	20240618	163600	166590155	2985	2985	2985	2985	0
125	20240618	163500	166590155	2985	2985	2985	2985	0
126	20240618	163400	166590155	2985	2985	2985	2985	0
127	20240618	163300	166590155	2985	2985	2985	2985	0
128	20240618	163200	166590155	2985	2985	2985	2985	0
129	20240618	163100	166590155	2985	2985	2985	2985	0
130	20240618	163000	166590155	2985	2985	2985	2985	0
131	20240618	162900	166590155	2985	2985	2985	2985	0
132	20240618	162800	166590155	2985	2985	2985	2985	0
133	20240618	162700	166590155	2985	2985	2985	2985	0
134	20240618	162600	166590155	2985	2985	2985	2985	0
135	20240618	162500	166590155	2985	2985	2985	2985	0
136	20240618	162400	166590155	2985	2985	2985	2985	0
137	20240618	162300	166590155	2985	2985	2985	2985	0
138	20240618	162200	166590155	2985	2985	2985	2985	0
139	20240618	162100	166590155	2985	2985	2985	2985	0
140	20240618	162000	166590155	2985	2985	2985	2985	0
141	20240618	161900	166590155	2985	2985	2985	2985	0
142	20240618	161800	166590155	2985	2985	2985	2985	0
143	20240618	161700	166590155	2985	2985	2985	2985	0
144	20240618	161600	166590155	2985	2985	2985	2985	0
145	20240618	161500	166590155	2985	2985	2985	2985	0
146	20240618	161400	166590155	2985	2985	2985	2985	0
147	20240618	161300	166590155	2985	2985	2985	2985	0
148	20240618	161200	166590155	2985	2985	2985	2985	0
149	20240618	161100	166590155	2985	2985	2985	2985	0
150	20240618	161000	166590155	2985	2985	2985	2985	0
151	20240618	160900	166590155	2985	2985	2985	2985	0
152	20240618	160800	166590155	2985	2985	2985	2985	2510
153	20240618	160700	166590155	2985	2985	2985	2985	0
154	20240618	160600	166590155	2985	2985	2985	2985	0
155	20240618	160500	166590155	2985	2985	2985	2985	0
156	20240618	160400	166590155	2985	2985	2985	2985	0
157	20240618	160300	166590155	2985	2985	2985	2985	0
158	20240618	160200	166590155	2985	2985	2985	2985	0
159	20240618	160100	166590155	2985	2985	2985	2985	0
160	20240618	160000	166590155	2985	2985	2985	2985	0
161	20240618	155900	166590155	2985	2985	2985	2985	0
162	20240618	155800	166590155	2985	2985	2985	2985	0
163	20240618	155700	166590155	2985	2985	2985	2985	0
164	20240618	155600	166590155	2985	2985	2985	2985	0
165	20240618	155500	166590155	2985	2985	2985	2985	0
166	20240618	155400	166590155	2985	2985	2985	2985	0
167	20240618	155300	166590155	2985	2985	2985	2985	0
168	20240618	155200	166590155	2985	2985	2985	2985	0
169	20240618	155100	166590155	2985	2985	2985	2985	0
170	20240618	155000	166590155	2985	2985	2985	2985	0
171	20240618	154900	166590155	2985	2985	2985	2985	0
172	20240618	154800	166590155	2985	2985	2985	2985	0
173	20240618	154700	166590155	2985	2985	2985	2985	0
174	20240618	154600	166590155	2985	2985	2985	2985	0
175	20240618	154500	166590155	2985	2985	2985	2985	0
176	20240618	154400	166590155	2985	2985	2985	2985	0
177	20240618	154300	166590155	2985	2985	2985	2985	0
178	20240618	154200	166590155	2985	2985	2985	2985	0
179	20240618	154100	166590155	2985	2985	2985	2985	0
180	20240618	154000	166590155	2985	2985	2985	2985	0
181	20240618	153900	166590155	2985	2985	2985	2985	0
182	20240618	153800	166590155	2985	2985	2985	2985	2510
183	20240618	153700	166590155	2985	2985	2985	2985	0
184	20240618	153600	166590155	2985	2985	2985	2985	0
185	20240618	153500	166590155	2985	2985	2985	2985	0
186	20240618	153400	166590155	2985	2985	2985	2985	0
187	20240618	153300	166590155	2985	2985	2985	2985	0
188	20240618	153200	166590155	2985	2985	2985	2985	0
189	20240618	153100	166590155	2985	2985	2985	2985	0
190	20240618	153000	166590155	2985	2985	2985	2985	2510
191	20240618	152900	159097805	2990	2990	2990	2990	0
192	20240618	152800	159097805	2990	2990	2990	2990	0
193	20240618	152700	159097805	2990	2990	2990	2990	0
194	20240618	152600	159097805	2990	2990	2990	2990	0
195	20240618	152500	159097805	2990	2990	2990	2990	0
196	20240618	152400	159097805	2990	2990	2990	2990	0
197	20240618	152300	159097805	2990	2990	2990	2990	0
198	20240618	152200	159097805	2990	2990	2990	2990	0
199	20240618	152100	159097805	2990	2990	2990	2990	0
200	20240618	152000	159097805	2990	2990	2990	2990	0
201	20240618	151900	159097805	2990	2990	2990	2990	0
202	20240618	151800	159097805	2990	2990	2990	2990	1077
203	20240618	151700	155877575	2990	2990	2990	2990	800
204	20240618	151600	153485575	2985	2985	2985	2985	0
205	20240618	151500	153485575	2985	2985	2985	2985	18
206	20240618	151400	153431845	2990	2990	2990	2990	0
207	20240618	151300	153431845	2990	2990	2990	2990	300
208	20240618	151200	152534845	2980	2980	2980	2980	0
209	20240618	151100	152534845	2980	2980	2980	2980	0
210	20240618	151000	152534845	2980	2980	2980	2980	0
211	20240618	150900	152534845	2980	2980	2980	2980	50
212	20240618	150800	152385845	2990	2990	2990	2990	0
213	20240618	150700	152385845	2990	2990	2990	2990	300
214	20240618	150600	151488845	2980	2980	2980	2980	900
215	20240618	150500	148806845	2970	2975	2975	2970	565
216	20240618	150400	147126100	2975	2980	2980	2975	601
217	20240618	150300	145337625	2990	2985	2990	2985	300
218	20240618	150200	144440640	2990	2990	2990	2990	0
219	20240618	150100	144440640	2990	2990	2990	2990	0
220	20240618	150000	144440640	2990	2990	2990	2990	3
221	20240618	145900	144431670	2990	2990	2990	2990	74
222	20240618	145800	144210410	2980	2980	2980	2980	0
223	20240618	145700	144210410	2980	2980	2980	2980	0
224	20240618	145600	144210410	2980	2980	2980	2980	0
225	20240618	145500	144210410	2980	2980	2980	2980	0
226	20240618	145400	144210410	2980	2980	2980	2980	0
227	20240618	145300	144210410	2980	2980	2980	2980	0
228	20240618	145200	144210410	2980	2980	2980	2980	8
229	20240618	145100	144186570	2980	2980	2980	2980	5
230	20240618	145000	144171670	2980	2980	2980	2980	140
231	20240618	144900	143754470	2980	2980	2980	2980	0
232	20240618	144800	143754470	2980	2985	2985	2980	1860
233	20240618	144700	138208910	2985	2990	2990	2985	528
234	20240618	144600	136630430	2995	2995	2995	2995	0
235	20240618	144500	136630430	2995	2995	2995	2995	0
236	20240618	144400	136630430	2995	2995	2995	2995	0
237	20240618	144300	136630430	2995	2995	2995	2995	0
238	20240618	144200	136630430	2995	2995	2995	2995	0
239	20240618	144100	136630430	2995	2995	2995	2995	0
240	20240618	144000	136630430	2995	2995	2995	2995	0
241	20240618	143900	136630430	2995	2995	2995	2995	0
242	20240618	143800	136630430	2995	2995	2995	2995	0
243	20240618	143700	136630430	2995	2995	2995	2995	0
244	20240618	143600	136630430	2995	2995	2995	2995	0
245	20240618	143500	136630430	2995	2995	2995	2995	0
246	20240618	143400	136630430	2995	2995	2995	2995	0
247	20240618	143300	136630430	2995	2995	2995	2995	0
248	20240618	143200	136630430	2995	2990	2995	2990	300
249	20240618	143100	135732430	2990	2990	2990	2990	624
250	20240618	143000	133866670	2990	2990	2990	2990	308
251	20240618	142900	132945750	2990	2995	2995	2990	455
252	20240618	142800	131584735	2995	2995	2995	2995	1
253	20240618	142700	131581740	2995	2995	2995	2995	500
254	20240618	142600	130084240	2995	2995	2995	2995	0
255	20240618	142500	130084240	2995	2995	2995	2995	100
256	20240618	142400	129784740	2995	2995	2995	2995	0
257	20240618	142300	129784740	2995	2995	2995	2995	0
258	20240618	142200	129784740	2995	2995	2995	2995	7
259	20240618	142100	129763775	2995	2995	2995	2995	1
260	20240618	142000	129760780	2990	2990	2990	2990	0
261	20240618	141900	129760780	2990	2990	2990	2990	0
262	20240618	141800	129760780	2990	2990	2990	2990	0
263	20240618	141700	129760780	2990	2990	2990	2990	0
264	20240618	141600	129760780	2990	2990	2990	2990	0
265	20240618	141500	129760780	2990	2990	2990	2990	0
266	20240618	141400	129760780	2990	2990	2990	2990	0
267	20240618	141300	129760780	2990	2990	2990	2990	7
268	20240618	141200	129739850	2990	2990	2990	2990	8
269	20240618	141100	129715930	2990	2990	2990	2990	0
270	20240618	141000	129715930	2990	2990	2990	2990	0
271	20240618	140900	129715930	2990	2990	2990	2990	368
272	20240618	140800	128615610	2990	2990	2990	2990	0
273	20240618	140700	128615610	2990	2990	2990	2990	0
274	20240618	140600	128615610	2990	2990	2990	2990	0
275	20240618	140500	128615610	2990	2990	2990	2990	0
276	20240618	140400	128615610	2990	2990	2990	2990	9
277	20240618	140300	128588700	2990	2990	2990	2990	623
278	20240618	140200	126725930	2990	2990	2990	2990	0
279	20240618	140100	126725930	2990	2990	2990	2990	0
280	20240618	140000	126725930	2990	2990	2990	2990	0
281	20240618	135900	126725930	2990	2990	2990	2990	0
282	20240618	135800	126725930	2990	2990	2990	2990	0
283	20240618	135700	126725930	2990	2990	2990	2990	0
284	20240618	135600	126725930	2990	2990	2990	2990	0
285	20240618	135500	126725930	2990	2990	2990	2990	100
286	20240618	135400	126426930	2990	2995	2995	2990	346
287	20240618	135300	125391165	2990	2990	2990	2990	0
288	20240618	135200	125391165	2990	2990	2990	2990	0
289	20240618	135100	125391165	2990	2990	2990	2990	0
290	20240618	135000	125391165	2990	2990	2990	2990	0
291	20240618	134900	125391165	2990	2990	2990	2990	0
292	20240618	134800	125391165	2990	2990	2990	2990	0
293	20240618	134700	125391165	2990	2990	2990	2990	100
294	20240618	134600	125092165	2990	2990	2990	2990	0
295	20240618	134500	125092165	2990	2990	2990	2990	0
296	20240618	134400	125092165	2990	2990	2990	2990	0
297	20240618	134300	125092165	2990	2990	2990	2990	0
298	20240618	134200	125092165	2990	2990	2990	2990	0
299	20240618	134100	125092165	2990	2990	2990	2990	0
300	20240618	134000	125092165	2990	2990	2990	2990	0
301	20240618	133900	125092165	2990	2990	2990	2990	0
302	20240618	133800	125092165	2990	2990	2990	2990	0
303	20240618	133700	125092165	2990	2990	2990	2990	200
304	20240618	133600	124494165	2990	2990	2990	2990	0
305	20240618	133500	124494165	2990	2990	2990	2990	0
306	20240618	133400	124494165	2990	2990	2990	2990	0
307	20240618	133300	124494165	2990	2990	2990	2990	0
308	20240618	133200	124494165	2990	2990	2990	2990	0
309	20240618	133100	124494165	2990	2990	2990	2990	0
310	20240618	133000	124494165	2990	2990	2990	2990	0
311	20240618	132900	124494165	2990	2990	2990	2990	0
312	20240618	132800	124494165	2990	2990	2990	2990	0
313	20240618	132700	124494165	2990	2990	2990	2990	0
314	20240618	132600	124494165	2990	2990	2990	2990	1
315	20240618	132500	124491175	2990	2990	2990	2990	0
316	20240618	132400	124491175	2990	2990	2990	2990	0
317	20240618	132300	124491175	2990	2990	2990	2990	0
318	20240618	132200	124491175	2990	2990	2990	2990	0
319	20240618	132100	124491175	2990	2990	2990	2990	0
320	20240618	132000	124491175	2990	2990	2990	2990	0
321	20240618	131900	124491175	2990	2990	2990	2990	0
322	20240618	131800	124491175	2990	2990	2990	2990	0
323	20240618	131700	124491175	2990	2990	2990	2990	0
324	20240618	131600	124491175	2990	2990	2990	2990	0
325	20240618	131500	124491175	2990	2990	2990	2990	1
326	20240618	131400	124488185	2995	2995	2995	2995	0
327	20240618	131300	124488185	2995	2995	2995	2995	0
328	20240618	131200	124488185	2995	2995	2995	2995	0
329	20240618	131100	124488185	2995	2995	2995	2995	0
330	20240618	131000	124488185	2995	2980	2995	2980	22
331	20240618	130900	124422600	2990	2990	2990	2990	428
332	20240618	130800	123142880	2990	2990	2990	2990	0
333	20240618	130700	123142880	2990	2990	2990	2990	0
334	20240618	130600	123142880	2990	2990	2990	2990	572
335	20240618	130500	121432600	2995	2995	2995	2995	0
336	20240618	130400	121432600	2995	2995	2995	2995	0
337	20240618	130300	121432600	2995	2995	2995	2995	0
338	20240618	130200	121432600	2995	2995	2995	2995	0
339	20240618	130100	121432600	2995	2995	2995	2995	2
340	20240618	130000	121426610	2995	2995	2995	2995	0
341	20240618	125900	121426610	2995	2995	2995	2995	0
342	20240618	125800	121426610	2995	2995	2995	2995	0
343	20240618	125700	121426610	2995	2995	2995	2995	0
344	20240618	125600	121426610	2995	2995	2995	2995	0
345	20240618	125500	121426610	2995	2995	2995	2995	0
346	20240618	125400	121426610	2995	2995	2995	2995	0
347	20240618	125300	121426610	2995	2995	2995	2995	0
348	20240618	125200	121426610	2995	2995	2995	2995	0
349	20240618	125100	121426610	2995	2995	2995	2995	0
350	20240618	125000	121426610	2995	2995	2995	2995	0
351	20240618	124900	121426610	2995	2995	2995	2995	0
352	20240618	124800	121426610	2995	2995	2995	2995	0
353	20240618	124700	121426610	2995	2995	2995	2995	1
354	20240618	124600	121423615	2995	2995	2995	2995	0
355	20240618	124500	121423615	2995	2995	2995	2995	0
356	20240618	124400	121423615	2995	2995	2995	2995	0
357	20240618	124300	121423615	2995	2995	2995	2995	5
358	20240618	124200	121408640	2990	2990	2990	2990	0
359	20240618	124100	121408640	2990	2990	2990	2990	0
360	20240618	124000	121408640	2990	2990	2990	2990	0
361	20240618	123900	121408640	2990	2990	2990	2990	0
362	20240618	123800	121408640	2990	2990	2990	2990	0
363	20240618	123700	121408640	2990	2990	2990	2990	0
364	20240618	123600	121408640	2990	2990	2990	2990	0
365	20240618	123500	121408640	2990	2990	2990	2990	5
366	20240618	123400	121393690	2990	2990	2990	2990	0
367	20240618	123300	121393690	2990	2990	2990	2990	0
368	20240618	123200	121393690	2990	2990	2990	2990	0
369	20240618	123100	121393690	2990	2990	2990	2990	0
370	20240618	123000	121393690	2990	2990	2990	2990	0
371	20240618	122900	121393690	2990	2990	2990	2990	0
372	20240618	122800	121393690	2990	2990	2995	2990	102
373	20240618	122700	121088330	2980	2980	2980	2980	0
374	20240618	122600	121088330	2980	2980	2980	2980	0
375	20240618	122500	121088330	2980	2990	2990	2980	6074
376	20240618	122400	102977230	2990	2990	2990	2990	0
377	20240618	122300	102977230	2990	2990	2990	2990	0
378	20240618	122200	102977230	2990	2990	2990	2990	0
379	20240618	122100	102977230	2990	2990	2990	2990	0
380	20240618	122000	102977230	2990	2990	2990	2990	0
381	20240618	121900	102977230	2990	2990	2990	2990	0
382	20240618	121800	102977230	2990	2990	2990	2990	0
383	20240618	121700	102977230	2990	2990	2990	2990	0
384	20240618	121600	102977230	2990	2990	2990	2990	0
385	20240618	121500	102977230	2990	2990	2990	2990	0
386	20240618	121400	102977230	2990	2990	2990	2990	49
387	20240618	121300	102830720	2995	2990	2995	2990	303
388	20240618	121200	101923250	2995	2995	2995	2995	3
389	20240618	121100	101914265	2990	2990	2990	2990	0
390	20240618	121000	101914265	2990	2990	2990	2990	150
391	20240618	120900	101465765	2990	2990	2990	2990	0
392	20240618	120800	101465765	2990	2990	2990	2990	0
393	20240618	120700	101465765	2990	2990	2990	2990	13
394	20240618	120600	101426895	2995	2995	2995	2995	0
395	20240618	120500	101426895	2995	2995	2995	2995	0
396	20240618	120400	101426895	2995	2995	2995	2995	0
397	20240618	120300	101426895	2995	2995	2995	2995	0
398	20240618	120200	101426895	2995	2995	2995	2995	0
399	20240618	120100	101426895	2995	2995	2995	2995	1
400	20240618	120000	101423900	2990	2990	2990	2990	0
401	20240618	115900	101423900	2990	2990	2990	2990	715
402	20240618	115800	99286050	2995	2995	2995	2995	0
403	20240618	115700	99286050	2995	2995	2995	2995	0
404	20240618	115600	99286050	2995	2995	2995	2995	0
405	20240618	115500	99286050	2995	2995	2995	2995	1
406	20240618	115400	99283055	2990	2990	2990	2990	0
407	20240618	115300	99283055	2990	2990	2990	2990	100
408	20240618	115200	98984055	2995	2995	2995	2995	0
409	20240618	115100	98984055	2995	2995	2995	2995	32
410	20240618	115000	98888215	2995	2995	2995	2995	0
411	20240618	114900	98888215	2995	2995	2995	2995	0
412	20240618	114800	98888215	2995	2995	2995	2995	0
413	20240618	114700	98888215	2995	2995	2995	2995	0
414	20240618	114600	98888215	2995	2995	2995	2995	4
415	20240618	114500	98876235	2995	2995	2995	2995	1
416	20240618	114400	98873240	3000	3000	3000	3000	1
417	20240618	114300	98870240	3000	3000	3000	3000	0
418	20240618	114200	98870240	3000	3000	3000	3000	0
419	20240618	114100	98870240	3000	3000	3000	3000	0
420	20240618	114000	98870240	3000	3000	3000	3000	1
421	20240618	113900	98867240	2980	2980	2980	2980	0
422	20240618	113800	98867240	2980	2980	2980	2980	0
423	20240618	113700	98867240	2980	2980	2980	2980	0
424	20240618	113600	98867240	2980	2980	2980	2980	0
425	20240618	113500	98867240	2980	2980	2980	2980	0
426	20240618	113400	98867240	2980	2980	2980	2980	0
427	20240618	113300	98867240	2980	2980	2980	2980	0
428	20240618	113200	98867240	2980	2980	2980	2980	0
429	20240618	113100	98867240	2980	2980	2980	2980	4698
430	20240618	113000	84867200	2980	2980	2980	2980	0
431	20240618	112900	84867200	2980	2980	2980	2980	0
432	20240618	112800	84867200	2980	2980	2980	2980	0
433	20240618	112700	84867200	2980	2980	2980	2980	0
434	20240618	112600	84867200	2980	2980	2980	2980	200
435	20240618	112500	84271200	2975	2975	2975	2975	0
436	20240618	112400	84271200	2975	2975	2975	2975	0
437	20240618	112300	84271200	2975	2975	2975	2975	0
438	20240618	112200	84271200	2975	2975	2975	2975	10
439	20240618	112100	84241450	2970	2970	2970	2970	0
440	20240618	112000	84241450	2970	2970	2970	2970	0
441	20240618	111900	84241450	2970	2970	2970	2970	0
442	20240618	111800	84241450	2970	2970	2970	2970	675
443	20240618	111700	82236700	2980	2980	2980	2980	752
444	20240618	111600	79995740	2980	2980	2980	2980	20
445	20240618	111500	79936140	2980	2980	2980	2980	0
446	20240618	111400	79936140	2980	2980	2980	2980	0
447	20240618	111300	79936140	2980	2980	2980	2980	300
448	20240618	111200	79042140	2980	2980	2980	2980	0
449	20240618	111100	79042140	2980	2975	2980	2975	282
450	20240618	111000	78203125	2970	2970	2970	2970	0
451	20240618	110900	78203125	2970	2970	2970	2970	256
452	20240618	110800	77442805	2965	2965	2965	2965	33
453	20240618	110700	77344960	2965	2965	2965	2965	1
454	20240618	110600	77341995	2960	2955	2960	2955	1767
455	20240618	110500	72120505	2950	2950	2950	2950	0
456	20240618	110400	72120505	2950	2950	2950	2950	0
457	20240618	110300	72120505	2950	2950	2950	2950	30
458	20240618	110200	72032005	2950	2950	2950	2950	0
459	20240618	110100	72032005	2950	2950	2950	2950	0
460	20240618	110000	72032005	2950	2950	2950	2950	0
461	20240618	105900	72032005	2950	2950	2950	2950	0
462	20240618	105800	72032005	2950	2950	2950	2950	0
463	20240618	105700	72032005	2950	2950	2950	2950	0
464	20240618	105600	72032005	2950	2950	2950	2950	0
465	20240618	105500	72032005	2950	2950	2950	2950	0
466	20240618	105400	72032005	2950	2950	2950	2950	0
467	20240618	105300	72032005	2950	2950	2950	2950	0
468	20240618	105200	72032005	2950	2950	2950	2950	0
469	20240618	105100	72032005	2950	2950	2950	2950	0
470	20240618	105000	72032005	2950	2950	2950	2950	79
471	20240618	104900	71798955	2950	2950	2950	2950	12
472	20240618	104800	71763555	2950	2950	2950	2950	88
473	20240618	104700	71503955	2955	2965	2965	2955	1890
474	20240618	104600	65917105	2980	2980	2980	2980	0
475	20240618	104500	65917105	2980	2980	2980	2980	62
476	20240618	104400	65732345	2965	2965	2970	2965	960
477	20240618	104300	62885940	2965	2965	2965	2965	0
478	20240618	104200	62885940	2965	2965	2965	2965	0
479	20240618	104100	62885940	2965	2965	2965	2965	0
480	20240618	104000	62885940	2965	2965	2965	2965	0
481	20240618	103900	62885940	2965	2965	2965	2965	0
482	20240618	103800	62885940	2965	2965	2965	2965	0
483	20240618	103700	62885940	2965	2965	2965	2965	0
484	20240618	103600	62885940	2965	2965	2965	2965	0
485	20240618	103500	62885940	2965	2965	2965	2965	0
486	20240618	103400	62885940	2965	2965	2965	2965	0
487	20240618	103300	62885940	2965	2965	2965	2965	0
488	20240618	103200	62885940	2965	2965	2965	2965	0
489	20240618	103100	62885940	2965	2965	2965	2965	50
490	20240618	103000	62737690	2965	2965	2965	2965	7
491	20240618	102900	62716935	2960	2960	2960	2960	0
492	20240618	102800	62716935	2960	2960	2960	2960	0
493	20240618	102700	62716935	2960	2960	2960	2960	0
494	20240618	102600	62716935	2960	2960	2960	2960	0
495	20240618	102500	62716935	2960	2960	2960	2960	0
496	20240618	102400	62716935	2960	2960	2960	2960	0
497	20240618	102300	62716935	2960	2960	2960	2960	0
498	20240618	102200	62716935	2960	2960	2960	2960	0
499	20240618	102100	62716935	2960	2960	2960	2960	0
500	20240618	102000	62716935	2960	2960	2960	2960	0
501	20240618	101900	62716935	2960	2960	2960	2960	0
502	20240618	101800	62716935	2960	2960	2960	2960	0
503	20240618	101700	62716935	2960	2960	2960	2960	0
504	20240618	101600	62716935	2960	2960	2960	2960	0
505	20240618	101500	62716935	2960	2960	2960	2960	0
506	20240618	101400	62716935	2960	2960	2960	2960	5
507	20240618	101300	62702135	2965	2970	2970	2965	1843
508	20240618	101200	57229925	2970	2970	2970	2970	0
509	20240618	101100	57229925	2970	2970	2970	2970	0
510	20240618	101000	57229925	2970	2970	2970	2970	0
511	20240618	100900	57229925	2970	2970	2970	2970	0
512	20240618	100800	57229925	2970	2970	2970	2970	0
513	20240618	100700	57229925	2970	2970	2970	2970	0
514	20240618	100600	57229925	2970	2970	2970	2970	0
515	20240618	100500	57229925	2970	2970	2970	2970	0
516	20240618	100400	57229925	2970	2970	2970	2970	0
517	20240618	100300	57229925	2970	2970	2970	2970	0
518	20240618	100200	57229925	2970	2970	2970	2970	0
519	20240618	100100	57229925	2970	2970	2970	2970	369
520	20240618	100000	56133995	2975	2975	2975	2975	300
521	20240618	095900	55241495	2970	2970	2970	2970	0
522	20240618	095800	55241495	2970	2975	2975	2970	1000
523	20240618	095700	52270255	2980	2980	2980	2980	500
524	20240618	095600	50780255	2980	2980	2980	2980	1000
525	20240618	095500	47800255	2980	2980	2980	2980	0
526	20240618	095400	47800255	2980	2980	2980	2980	0
527	20240618	095300	47800255	2980	2980	2980	2980	0
528	20240618	095200	47800255	2980	2980	2980	2980	0
529	20240618	095100	47800255	2980	2980	2980	2980	3
530	20240618	095000	47791315	2975	2975	2975	2975	7
531	20240618	094900	47770490	2980	2980	2980	2980	65
532	20240618	094800	47576790	2975	2980	2980	2975	266
533	20240618	094700	46784345	2980	2980	2980	2980	0
534	20240618	094600	46784345	2980	2980	2980	2980	0
535	20240618	094500	46784345	2980	2980	2980	2980	0
536	20240618	094400	46784345	2980	2980	2980	2980	231
537	20240618	094300	46095965	2980	2980	2980	2980	0
538	20240618	094200	46095965	2980	2980	2980	2980	0
539	20240618	094100	46095965	2980	2980	2980	2980	0
540	20240618	094000	46095965	2980	2980	2980	2980	0
541	20240618	093900	46095965	2980	2980	2980	2980	0
542	20240618	093800	46095965	2980	2980	2980	2980	6
543	20240618	093700	46078085	2970	2970	2970	2970	0
544	20240618	093600	46078085	2970	2970	2970	2970	0
545	20240618	093500	46078085	2970	2970	2970	2970	0
546	20240618	093400	46078085	2970	2970	2970	2970	0
547	20240618	093300	46078085	2970	2970	2970	2970	0
548	20240618	093200	46078085	2970	2975	2975	2970	10
549	20240618	093100	46048380	2970	2970	2970	2970	0
550	20240618	093000	46048380	2970	2970	2970	2970	0
551	20240618	092900	46048380	2970	3025	3025	2970	5005
552	20240618	092800	31178735	3025	3025	3025	3025	0
553	20240618	092700	31178735	3025	3025	3025	3025	1
554	20240618	092600	31175710	3025	2995	3025	2995	30
555	20240618	092500	31085020	2970	2970	2970	2970	0
556	20240618	092400	31085020	2970	3000	3000	2970	335
557	20240618	092300	30082290	3000	3000	3000	3000	0
558	20240618	092200	30082290	3000	3000	3000	3000	97
559	20240618	092100	29791290	3000	3000	3000	3000	2
560	20240618	092000	29785290	3005	3020	3020	3005	3
561	20240618	091900	29776245	3025	3020	3025	3020	331
562	20240618	091800	28774975	3025	3025	3025	3025	1
563	20240618	091700	28771950	3020	3020	3020	3020	15
564	20240618	091600	28726650	3025	3020	3030	3020	775
565	20240618	091500	26385135	3020	3020	3020	3020	1175
566	20240618	091400	22836635	3025	3025	3025	3025	35
567	20240618	091300	22730760	3025	3025	3030	3025	1243
568	20240618	091200	18969035	3025	3025	3035	3025	1362
569	20240618	091100	14841600	3020	3035	3035	3020	395
570	20240618	091000	13644305	3050	3000	3050	3000	2133
571	20240618	090900	7205035	2995	3000	3015	2995	681
572	20240618	090800	5153765	2985	2985	2985	2985	0
573	20240618	090700	5153765	2985	2985	2985	2985	129
574	20240618	090600	4768700	2980	2980	2985	2980	21
575	20240618	090500	4706035	2980	2960	2980	2960	40
576	20240618	090400	4587435	2960	2980	2985	2960	465
577	20240618	090300	3206965	2985	2985	2985	2985	0
578	20240618	090200	3206965	2985	2970	2985	2970	881
579	20240618	090100	579180	2940	2940	2940	2940	0
580	20240618	090000	579180	2940	2940	2940	2940	197