KissMeData/074610/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	194800	933071950	2930	2930	2930	2930	5140
3	20240618	194700	933071950	2930	2930	2930	2930	0
4	20240618	194600	933071950	2930	2930	2930	2930	0
5	20240618	194500	933071950	2930	2930	2930	2930	0
6	20240618	194400	933071950	2930	2930	2930	2930	0
7	20240618	194300	933071950	2930	2930	2930	2930	0
8	20240618	194200	933071950	2930	2930	2930	2930	0
9	20240618	194100	933071950	2930	2930	2930	2930	0
10	20240618	194000	933071950	2930	2930	2930	2930	0
11	20240618	193900	933071950	2930	2930	2930	2930	0
12	20240618	193800	933071950	2930	2930	2930	2930	0
13	20240618	193700	933071950	2930	2930	2930	2930	0
14	20240618	193600	933071950	2930	2930	2930	2930	0
15	20240618	193500	933071950	2930	2930	2930	2930	0
16	20240618	193400	933071950	2930	2930	2930	2930	0
17	20240618	193300	933071950	2930	2930	2930	2930	0
18	20240618	193200	933071950	2930	2930	2930	2930	0
19	20240618	193100	933071950	2930	2930	2930	2930	0
20	20240618	193000	933071950	2930	2930	2930	2930	0
21	20240618	192900	933071950	2930	2930	2930	2930	0
22	20240618	192800	933071950	2930	2930	2930	2930	0
23	20240618	192700	933071950	2930	2930	2930	2930	0
24	20240618	192600	933071950	2930	2930	2930	2930	0
25	20240618	192500	933071950	2930	2930	2930	2930	0
26	20240618	192400	933071950	2930	2930	2930	2930	0
27	20240618	192300	933071950	2930	2930	2930	2930	0
28	20240618	192200	933071950	2930	2930	2930	2930	0
29	20240618	192100	933071950	2930	2930	2930	2930	0
30	20240618	192000	933071950	2930	2930	2930	2930	0
31	20240618	191900	933071950	2930	2930	2930	2930	0
32	20240618	191800	933071950	2930	2930	2930	2930	5140
33	20240618	191700	933071950	2930	2930	2930	2930	0
34	20240618	191600	933071950	2930	2930	2930	2930	0
35	20240618	191500	933071950	2930	2930	2930	2930	0
36	20240618	191400	933071950	2930	2930	2930	2930	0
37	20240618	191300	933071950	2930	2930	2930	2930	0
38	20240618	191200	933071950	2930	2930	2930	2930	0
39	20240618	191100	933071950	2930	2930	2930	2930	0
40	20240618	191000	933071950	2930	2930	2930	2930	0
41	20240618	190900	933071950	2930	2930	2930	2930	0
42	20240618	190800	933071950	2930	2930	2930	2930	0
43	20240618	190700	933071950	2930	2930	2930	2930	0
44	20240618	190600	933071950	2930	2930	2930	2930	0
45	20240618	190500	933071950	2930	2930	2930	2930	0
46	20240618	190400	933071950	2930	2930	2930	2930	0
47	20240618	190300	933071950	2930	2930	2930	2930	0
48	20240618	190200	933071950	2930	2930	2930	2930	0
49	20240618	190100	933071950	2930	2930	2930	2930	0
50	20240618	190000	933071950	2930	2930	2930	2930	0
51	20240618	185900	933071950	2930	2930	2930	2930	0
52	20240618	185800	933071950	2930	2930	2930	2930	0
53	20240618	185700	933071950	2930	2930	2930	2930	0
54	20240618	185600	933071950	2930	2930	2930	2930	0
55	20240618	185500	933071950	2930	2930	2930	2930	0
56	20240618	185400	933071950	2930	2930	2930	2930	0
57	20240618	185300	933071950	2930	2930	2930	2930	0
58	20240618	185200	933071950	2930	2930	2930	2930	0
59	20240618	185100	933071950	2930	2930	2930	2930	0
60	20240618	185000	933071950	2930	2930	2930	2930	0
61	20240618	184900	933071950	2930	2930	2930	2930	0
62	20240618	184800	933071950	2930	2930	2930	2930	5140
63	20240618	184700	933071950	2930	2930	2930	2930	0
64	20240618	184600	933071950	2930	2930	2930	2930	0
65	20240618	184500	933071950	2930	2930	2930	2930	0
66	20240618	184400	933071950	2930	2930	2930	2930	0
67	20240618	184300	933071950	2930	2930	2930	2930	0
68	20240618	184200	933071950	2930	2930	2930	2930	0
69	20240618	184100	933071950	2930	2930	2930	2930	0
70	20240618	184000	933071950	2930	2930	2930	2930	0
71	20240618	183900	933071950	2930	2930	2930	2930	0
72	20240618	183800	933071950	2930	2930	2930	2930	0
73	20240618	183700	933071950	2930	2930	2930	2930	0
74	20240618	183600	933071950	2930	2930	2930	2930	0
75	20240618	183500	933071950	2930	2930	2930	2930	0
76	20240618	183400	933071950	2930	2930	2930	2930	0
77	20240618	183300	933071950	2930	2930	2930	2930	0
78	20240618	183200	933071950	2930	2930	2930	2930	0
79	20240618	183100	933071950	2930	2930	2930	2930	0
80	20240618	183000	933071950	2930	2930	2930	2930	0
81	20240618	182900	933071950	2930	2930	2930	2930	0
82	20240618	182800	933071950	2930	2930	2930	2930	0
83	20240618	182700	933071950	2930	2930	2930	2930	0
84	20240618	182600	933071950	2930	2930	2930	2930	0
85	20240618	182500	933071950	2930	2930	2930	2930	0
86	20240618	182400	933071950	2930	2930	2930	2930	0
87	20240618	182300	933071950	2930	2930	2930	2930	0
88	20240618	182200	933071950	2930	2930	2930	2930	0
89	20240618	182100	933071950	2930	2930	2930	2930	0
90	20240618	182000	933071950	2930	2930	2930	2930	0
91	20240618	181900	933071950	2930	2930	2930	2930	0
92	20240618	181800	933071950	2930	2930	2930	2930	5140
93	20240618	181700	933071950	2930	2930	2930	2930	0
94	20240618	181600	933071950	2930	2930	2930	2930	0
95	20240618	181500	933071950	2930	2930	2930	2930	0
96	20240618	181400	933071950	2930	2930	2930	2930	0
97	20240618	181300	933071950	2930	2930	2930	2930	0
98	20240618	181200	933071950	2930	2930	2930	2930	0
99	20240618	181100	933071950	2930	2930	2930	2930	0
100	20240618	181000	933071950	2930	2930	2930	2930	0
101	20240618	180900	933071950	2930	2930	2930	2930	0
102	20240618	180800	933071950	2930	2930	2930	2930	0
103	20240618	180700	933071950	2930	2930	2930	2930	0
104	20240618	180600	933071950	2930	2930	2930	2930	0
105	20240618	180500	933071950	2930	2930	2930	2930	0
106	20240618	180400	933071950	2930	2930	2930	2930	0
107	20240618	180300	933071950	2930	2930	2930	2930	0
108	20240618	180200	933071950	2930	2930	2930	2930	0
109	20240618	180100	933071950	2930	2930	2930	2930	0
110	20240618	180000	933071950	2930	2930	2930	2930	0
111	20240618	175900	933071950	2930	2930	2930	2930	0
112	20240618	175800	933071950	2930	2930	2930	2930	0
113	20240618	175700	933071950	2930	2930	2930	2930	0
114	20240618	175600	933071950	2930	2930	2930	2930	0
115	20240618	175500	933071950	2930	2930	2930	2930	0
116	20240618	175400	933071950	2930	2930	2930	2930	0
117	20240618	175300	933071950	2930	2930	2930	2930	0
118	20240618	175200	933071950	2930	2930	2930	2930	0
119	20240618	175100	933071950	2930	2930	2930	2930	0
120	20240618	175000	933071950	2930	2930	2930	2930	0
121	20240618	174900	933071950	2930	2930	2930	2930	0
122	20240618	174800	933071950	2930	2930	2930	2930	5140
123	20240618	174700	933071950	2930	2930	2930	2930	0
124	20240618	174600	933071950	2930	2930	2930	2930	0
125	20240618	174500	933071950	2930	2930	2930	2930	0
126	20240618	174400	933071950	2930	2930	2930	2930	0
127	20240618	174300	933071950	2930	2930	2930	2930	0
128	20240618	174200	933071950	2930	2930	2930	2930	0
129	20240618	174100	933071950	2930	2930	2930	2930	0
130	20240618	174000	933071950	2930	2930	2930	2930	0
131	20240618	173900	933071950	2930	2930	2930	2930	0
132	20240618	173800	933071950	2930	2930	2930	2930	0
133	20240618	173700	933071950	2930	2930	2930	2930	0
134	20240618	173600	933071950	2930	2930	2930	2930	0
135	20240618	173500	933071950	2930	2930	2930	2930	0
136	20240618	173400	933071950	2930	2930	2930	2930	0
137	20240618	173300	933071950	2930	2930	2930	2930	0
138	20240618	173200	933071950	2930	2930	2930	2930	0
139	20240618	173100	933071950	2930	2930	2930	2930	0
140	20240618	173000	933071950	2930	2930	2930	2930	0
141	20240618	172900	933071950	2930	2930	2930	2930	0
142	20240618	172800	933071950	2930	2930	2930	2930	0
143	20240618	172700	933071950	2930	2930	2930	2930	0
144	20240618	172600	933071950	2930	2930	2930	2930	0
145	20240618	172500	933071950	2930	2930	2930	2930	0
146	20240618	172400	933071950	2930	2930	2930	2930	0
147	20240618	172300	933071950	2930	2930	2930	2930	0
148	20240618	172200	933071950	2930	2930	2930	2930	0
149	20240618	172100	933071950	2930	2930	2930	2930	0
150	20240618	172000	933071950	2930	2930	2930	2930	0
151	20240618	171900	933071950	2930	2930	2930	2930	0
152	20240618	171800	933071950	2930	2930	2930	2930	5140
153	20240618	171700	933071950	2930	2930	2930	2930	0
154	20240618	171600	933071950	2930	2930	2930	2930	0
155	20240618	171500	933071950	2930	2930	2930	2930	0
156	20240618	171400	933071950	2930	2930	2930	2930	0
157	20240618	171300	933071950	2930	2930	2930	2930	0
158	20240618	171200	933071950	2930	2930	2930	2930	0
159	20240618	171100	933071950	2930	2930	2930	2930	0
160	20240618	171000	933071950	2930	2930	2930	2930	0
161	20240618	170900	933071950	2930	2930	2930	2930	0
162	20240618	170800	933071950	2930	2930	2930	2930	0
163	20240618	170700	933071950	2930	2930	2930	2930	0
164	20240618	170600	933071950	2930	2930	2930	2930	0
165	20240618	170500	933071950	2930	2930	2930	2930	0
166	20240618	170400	933071950	2930	2930	2930	2930	0
167	20240618	170300	933071950	2930	2930	2930	2930	0
168	20240618	170200	933071950	2930	2930	2930	2930	0
169	20240618	170100	933071950	2930	2930	2930	2930	0
170	20240618	170000	933071950	2930	2930	2930	2930	0
171	20240618	165900	933071950	2930	2930	2930	2930	0
172	20240618	165800	933071950	2930	2930	2930	2930	0
173	20240618	165700	933071950	2930	2930	2930	2930	0
174	20240618	165600	933071950	2930	2930	2930	2930	0
175	20240618	165500	933071950	2930	2930	2930	2930	0
176	20240618	165400	933071950	2930	2930	2930	2930	0
177	20240618	165300	933071950	2930	2930	2930	2930	0
178	20240618	165200	933071950	2930	2930	2930	2930	0
179	20240618	165100	933071950	2930	2930	2930	2930	0
180	20240618	165000	933071950	2930	2930	2930	2930	0
181	20240618	164900	933071950	2930	2930	2930	2930	0
182	20240618	164800	933071950	2930	2930	2930	2930	5140
183	20240618	164700	933071950	2930	2930	2930	2930	0
184	20240618	164600	933071950	2930	2930	2930	2930	0
185	20240618	164500	933071950	2930	2930	2930	2930	0
186	20240618	164400	933071950	2930	2930	2930	2930	0
187	20240618	164300	933071950	2930	2930	2930	2930	0
188	20240618	164200	933071950	2930	2930	2930	2930	0
189	20240618	164100	933071950	2930	2930	2930	2930	0
190	20240618	164000	933071950	2930	2930	2930	2930	0
191	20240618	163900	933071950	2930	2930	2930	2930	0
192	20240618	163800	933071950	2930	2930	2930	2930	0
193	20240618	163700	933071950	2930	2930	2930	2930	0
194	20240618	163600	933071950	2930	2930	2930	2930	0
195	20240618	163500	933071950	2930	2930	2930	2930	0
196	20240618	163400	933071950	2930	2930	2930	2930	0
197	20240618	163300	933071950	2930	2930	2930	2930	0
198	20240618	163200	933071950	2930	2930	2930	2930	0
199	20240618	163100	933071950	2930	2930	2930	2930	0
200	20240618	163000	933071950	2930	2930	2930	2930	0
201	20240618	162900	933071950	2930	2930	2930	2930	0
202	20240618	162800	933071950	2930	2930	2930	2930	0
203	20240618	162700	933071950	2930	2930	2930	2930	0
204	20240618	162600	933071950	2930	2930	2930	2930	0
205	20240618	162500	933071950	2930	2930	2930	2930	0
206	20240618	162400	933071950	2930	2930	2930	2930	0
207	20240618	162300	933071950	2930	2930	2930	2930	0
208	20240618	162200	933071950	2930	2930	2930	2930	0
209	20240618	162100	933071950	2930	2930	2930	2930	0
210	20240618	162000	933071950	2930	2930	2930	2930	0
211	20240618	161900	933071950	2930	2930	2930	2930	0
212	20240618	161800	933071950	2930	2930	2930	2930	5140
213	20240618	161700	933071950	2930	2930	2930	2930	0
214	20240618	161600	933071950	2930	2930	2930	2930	0
215	20240618	161500	933071950	2930	2930	2930	2930	0
216	20240618	161400	933071950	2930	2930	2930	2930	0
217	20240618	161300	933071950	2930	2930	2930	2930	0
218	20240618	161200	933071950	2930	2930	2930	2930	0
219	20240618	161100	933071950	2930	2930	2930	2930	0
220	20240618	161000	933071950	2930	2930	2930	2930	0
221	20240618	160900	933071950	2930	2930	2930	2930	0
222	20240618	160800	933071950	2930	2930	2930	2930	0
223	20240618	160700	933071950	2930	2930	2930	2930	0
224	20240618	160600	933071950	2930	2930	2930	2930	0
225	20240618	160500	933071950	2930	2930	2930	2930	0
226	20240618	160400	933071950	2930	2930	2930	2930	0
227	20240618	160300	933071950	2930	2930	2930	2930	0
228	20240618	160200	933071950	2930	2930	2930	2930	0
229	20240618	160100	933071950	2930	2930	2930	2930	0
230	20240618	160000	933071950	2930	2930	2930	2930	0
231	20240618	155900	933071950	2930	2930	2930	2930	0
232	20240618	155800	933071950	2930	2930	2930	2930	0
233	20240618	155700	933071950	2930	2930	2930	2930	0
234	20240618	155600	933071950	2930	2930	2930	2930	0
235	20240618	155500	933071950	2930	2930	2930	2930	0
236	20240618	155400	933071950	2930	2930	2930	2930	0
237	20240618	155300	933071950	2930	2930	2930	2930	0
238	20240618	155200	933071950	2930	2930	2930	2930	0
239	20240618	155100	933071950	2930	2930	2930	2930	0
240	20240618	155000	933071950	2930	2930	2930	2930	0
241	20240618	154900	933071950	2930	2930	2930	2930	0
242	20240618	154800	933071950	2930	2930	2930	2930	5140
243	20240618	154700	933071950	2930	2930	2930	2930	0
244	20240618	154600	933071950	2930	2930	2930	2930	0
245	20240618	154500	933071950	2930	2930	2930	2930	0
246	20240618	154400	933071950	2930	2930	2930	2930	0
247	20240618	154300	933071950	2930	2930	2930	2930	0
248	20240618	154200	933071950	2930	2930	2930	2930	0
249	20240618	154100	933071950	2930	2930	2930	2930	0
250	20240618	154000	933071950	2930	2930	2930	2930	0
251	20240618	153900	933071950	2930	2930	2930	2930	0
252	20240618	153800	933071950	2930	2930	2930	2930	0
253	20240618	153700	933071950	2930	2930	2930	2930	0
254	20240618	153600	933071950	2930	2930	2930	2930	0
255	20240618	153500	933071950	2930	2930	2930	2930	0
256	20240618	153400	933071950	2930	2930	2930	2930	0
257	20240618	153300	933071950	2930	2930	2930	2930	0
258	20240618	153200	933071950	2930	2930	2930	2930	0
259	20240618	153100	933071950	2930	2930	2930	2930	0
260	20240618	153000	933071950	2930	2930	2930	2930	5140
261	20240618	152900	918011750	2930	2930	2930	2930	0
262	20240618	152800	918011750	2930	2930	2930	2930	0
263	20240618	152700	918011750	2930	2930	2930	2930	0
264	20240618	152600	918011750	2930	2930	2930	2930	0
265	20240618	152500	918011750	2930	2930	2930	2930	0
266	20240618	152400	918011750	2930	2930	2930	2930	0
267	20240618	152300	918011750	2930	2930	2930	2930	0
268	20240618	152200	918011750	2930	2930	2930	2930	0
269	20240618	152100	918011750	2930	2930	2930	2930	0
270	20240618	152000	918011750	2930	2930	2930	2930	0
271	20240618	151900	918011750	2930	2935	2935	2930	110
272	20240618	151800	917689435	2935	2930	2935	2930	66
273	20240618	151700	917495790	2930	2930	2930	2930	634
274	20240618	151600	915638170	2935	2930	2935	2930	234
275	20240618	151500	914951710	2930	2935	2935	2930	106
276	20240618	151400	914640605	2935	2935	2935	2935	0
277	20240618	151300	914640605	2935	2935	2935	2935	137
278	20240618	151200	914238510	2935	2940	2940	2935	962
279	20240618	151100	911411005	2940	2940	2940	2940	854
280	20240618	151000	908900245	2925	2945	2945	2925	608
281	20240618	150900	907119685	2945	2920	2945	2920	21980
282	20240618	150800	842678430	2920	2925	2925	2920	421
283	20240618	150700	841449005	2920	2925	2925	2920	1481
284	20240618	150600	837124445	2925	2925	2925	2925	44
285	20240618	150500	836995745	2925	2925	2925	2925	236
286	20240618	150400	836305445	2925	2925	2925	2925	1048
287	20240618	150300	833240045	2925	2925	2925	2925	1281
288	20240618	150200	829493120	2925	2925	2925	2925	501
289	20240618	150100	828027695	2925	2930	2930	2925	269
290	20240618	150000	827240865	2925	2920	2925	2920	353
291	20240618	145900	826208840	2925	2925	2925	2925	10
292	20240618	145800	826179590	2925	2925	2925	2925	1889
293	20240618	145700	820654265	2925	2925	2925	2925	6
294	20240618	145600	820636715	2925	2925	2925	2920	1596
295	20240618	145500	815968465	2925	2920	2925	2920	780
296	20240618	145400	813687465	2925	2920	2925	2920	1905
297	20240618	145300	808122365	2920	2920	2920	2920	2
298	20240618	145200	808116525	2920	2920	2920	2920	252
299	20240618	145100	807380685	2920	2920	2920	2915	378
300	20240618	145000	806276930	2920	2920	2920	2920	2251
301	20240618	144900	799704010	2920	2920	2920	2920	4
302	20240618	144800	799692330	2915	2920	2920	2915	116
303	20240618	144700	799354110	2920	2915	2920	2915	306
304	20240618	144600	798462110	2920	2920	2920	2920	6
305	20240618	144500	798444590	2920	2915	2920	2915	812
306	20240618	144400	796073915	2915	2920	2920	2915	165
307	20240618	144300	795592365	2915	2915	2915	2915	500
308	20240618	144200	794134865	2920	2920	2920	2920	105
309	20240618	144100	793828265	2920	2925	2925	2920	6088
310	20240618	144000	776050805	2925	2925	2925	2925	223
311	20240618	143900	775398530	2925	2925	2925	2925	140
312	20240618	143800	774989030	2925	2925	2925	2925	39
313	20240618	143700	774874955	2920	2925	2925	2920	174
314	20240618	143600	774366675	2925	2925	2925	2925	4
315	20240618	143500	774354975	2920	2920	2920	2920	0
316	20240618	143400	774354975	2920	2920	2920	2920	53
317	20240618	143300	774200215	2925	2925	2925	2925	54
318	20240618	143200	774042265	2920	2920	2920	2920	604
319	20240618	143100	772278585	2920	2920	2920	2920	1000
320	20240618	143000	769358585	2925	2925	2925	2925	1000
321	20240618	142900	766433585	2925	2925	2925	2925	100
322	20240618	142800	766141085	2925	2925	2925	2925	2590
323	20240618	142700	758565335	2925	2925	2925	2925	1340
324	20240618	142600	754645835	2925	2925	2925	2925	100
325	20240618	142500	754353335	2925	2925	2925	2925	656
326	20240618	142400	752434535	2925	2925	2925	2925	200
327	20240618	142300	751849535	2925	2925	2925	2925	40
328	20240618	142200	751732535	2925	2925	2925	2925	0
329	20240618	142100	751732535	2925	2925	2925	2925	0
330	20240618	142000	751732535	2925	2925	2925	2925	411
331	20240618	141900	750530360	2925	2925	2925	2925	1684
332	20240618	141800	745604660	2920	2920	2920	2920	958
333	20240618	141700	742807300	2920	2920	2920	2920	61
334	20240618	141600	742629180	2910	2910	2915	2910	4342
335	20240618	141500	729985500	2910	2910	2910	2910	250
336	20240618	141400	729258000	2910	2910	2910	2910	300
337	20240618	141300	728385000	2910	2910	2910	2910	0
338	20240618	141200	728385000	2910	2910	2910	2910	100
339	20240618	141100	728094000	2910	2910	2910	2910	599
340	20240618	141000	726350910	2910	2915	2915	2910	831
341	20240618	140900	723932545	2915	2910	2915	2910	1400
342	20240618	140800	719853545	2915	2915	2915	2915	17
343	20240618	140700	719803990	2910	2915	2915	2910	146
344	20240618	140600	719378900	2910	2910	2915	2910	630
345	20240618	140500	717545550	2915	2915	2915	2915	3
346	20240618	140400	717536805	2915	2915	2915	2915	0
347	20240618	140300	717536805	2915	2910	2915	2910	40
348	20240618	140200	717420230	2910	2915	2915	2910	681
349	20240618	140100	715435265	2915	2915	2915	2915	10
350	20240618	140000	715406115	2915	2915	2915	2915	121
351	20240618	135900	715053400	2910	2910	2910	2910	100
352	20240618	135800	714762400	2910	2910	2910	2910	1011
353	20240618	135700	711820390	2910	2915	2915	2910	1141
354	20240618	135600	708499875	2910	2910	2910	2910	1220
355	20240618	135500	704949675	2910	2915	2915	2910	101
356	20240618	135400	704655760	2915	2915	2915	2915	0
357	20240618	135300	704655760	2915	2915	2915	2915	13
358	20240618	135200	704617865	2915	2910	2915	2910	649
359	20240618	135100	702728200	2915	2915	2915	2915	13
360	20240618	135000	702690305	2915	2915	2915	2910	116
361	20240618	134900	702352210	2915	2910	2915	2910	361
362	20240618	134800	701301245	2915	2915	2915	2915	50
363	20240618	134700	701155495	2910	2910	2910	2910	300
364	20240618	134600	700282495	2910	2915	2915	2910	80
365	20240618	134500	700049445	2915	2915	2915	2915	15
366	20240618	134400	700005720	2910	2915	2915	2910	2090
367	20240618	134300	693923370	2915	2915	2920	2915	216
368	20240618	134200	693293665	2915	2915	2915	2915	822
369	20240618	134100	690897535	2915	2910	2915	2910	350
370	20240618	134000	689877305	2910	2915	2915	2910	103
371	20240618	133900	689577560	2910	2910	2910	2910	0
372	20240618	133800	689577560	2910	2910	2910	2910	13
373	20240618	133700	689539730	2915	2915	2915	2915	0
374	20240618	133600	689539730	2915	2915	2915	2915	82
375	20240618	133500	689300700	2915	2915	2915	2915	4
376	20240618	133400	689289040	2915	2910	2915	2910	2013
377	20240618	133300	683431195	2910	2915	2915	2910	5
378	20240618	133200	683416640	2915	2915	2915	2915	0
379	20240618	133100	683416640	2915	2915	2915	2915	53
380	20240618	133000	683262145	2910	2915	2915	2910	209
381	20240618	132900	682652915	2915	2915	2915	2915	0
382	20240618	132800	682652915	2915	2915	2915	2915	108
383	20240618	132700	682338095	2915	2915	2915	2915	0
384	20240618	132600	682338095	2915	2915	2915	2915	14
385	20240618	132500	682297285	2920	2920	2920	2920	0
386	20240618	132400	682297285	2920	2920	2920	2920	0
387	20240618	132300	682297285	2920	2910	2920	2910	400
388	20240618	132200	681130755	2910	2915	2915	2910	900
389	20240618	132100	678510755	2915	2915	2915	2915	2000
390	20240618	132000	672680755	2915	2915	2915	2915	7
391	20240618	131900	672660350	2915	2915	2915	2915	26
392	20240618	131800	672584560	2915	2915	2915	2915	0
393	20240618	131700	672584560	2915	2915	2915	2915	206
394	20240618	131600	671984070	2920	2920	2920	2920	271
395	20240618	131500	671192750	2920	2915	2920	2915	302
396	20240618	131400	670312415	2920	2920	2920	2920	1
397	20240618	131300	670309495	2920	2915	2920	2915	205
398	20240618	131200	669711895	2915	2915	2915	2915	483
399	20240618	131100	668303950	2915	2915	2915	2910	468
400	20240618	131000	666939735	2915	2915	2915	2915	0
401	20240618	130900	666939735	2915	2915	2915	2915	100
402	20240618	130800	666648235	2915	2915	2915	2915	126
403	20240618	130700	666280945	2915	2915	2915	2915	0
404	20240618	130600	666280945	2915	2915	2915	2915	1205
405	20240618	130500	662768370	2915	2915	2915	2915	153
406	20240618	130400	662322375	2915	2920	2920	2915	752
407	20240618	130300	660127385	2920	2925	2925	2920	20
408	20240618	130200	660068970	2925	2925	2925	2925	56
409	20240618	130100	659905170	2925	2925	2925	2925	7
410	20240618	130000	659884695	2920	2920	2920	2920	5
411	20240618	125900	659870095	2920	2920	2920	2920	347
412	20240618	125800	658856855	2920	2920	2920	2920	0
413	20240618	125700	658856855	2920	2920	2920	2920	0
414	20240618	125600	658856855	2920	2920	2920	2920	0
415	20240618	125500	658856855	2920	2920	2920	2920	200
416	20240618	125400	658272855	2920	2920	2920	2920	100
417	20240618	125300	657980855	2915	2910	2915	2910	442
418	20240618	125200	656692575	2915	2915	2915	2915	51
419	20240618	125100	656543910	2915	2915	2915	2915	10
420	20240618	125000	656514760	2915	2915	2915	2915	580
421	20240618	124900	654824060	2915	2915	2915	2915	0
422	20240618	124800	654824060	2915	2915	2915	2915	278
423	20240618	124700	654013690	2915	2915	2915	2915	270
424	20240618	124600	653226640	2915	2925	2925	2915	2208
425	20240618	124500	646789830	2925	2925	2925	2925	221
426	20240618	124400	646143405	2920	2920	2920	2920	2502
427	20240618	124300	638837565	2920	2920	2920	2920	11
428	20240618	124200	638805445	2920	2920	2920	2920	71
429	20240618	124100	638598125	2915	2910	2915	2910	733
430	20240618	124000	636463930	2910	2920	2920	2910	429
431	20240618	123900	635214190	2920	2920	2920	2920	117
432	20240618	123800	634872550	2920	2920	2920	2920	19
433	20240618	123700	634817070	2915	2915	2915	2915	5277
434	20240618	123600	619434615	2915	2915	2915	2915	1
435	20240618	123500	619431700	2915	2910	2915	2910	1582
436	20240618	123400	614828025	2910	2910	2910	2910	14
437	20240618	123300	614787285	2910	2910	2915	2910	502
438	20240618	123200	613326455	2915	2910	2915	2910	241
439	20240618	123100	612624940	2910	2915	2915	2910	957
440	20240618	123000	609836285	2915	2910	2915	2910	501
441	20240618	122900	608378370	2915	2915	2915	2915	1
442	20240618	122800	608375455	2910	2910	2915	2910	452
443	20240618	122700	607059380	2910	2910	2910	2910	0
444	20240618	122600	607059380	2910	2910	2910	2910	9
445	20240618	122500	607033190	2910	2910	2910	2910	229
446	20240618	122400	606366800	2915	2915	2915	2915	0
447	20240618	122300	606366800	2915	2915	2915	2915	2
448	20240618	122200	606360970	2910	2910	2910	2910	55
449	20240618	122100	606200920	2910	2910	2910	2910	503
450	20240618	122000	604737190	2910	2910	2910	2910	750
451	20240618	121900	602554690	2915	2915	2915	2915	0
452	20240618	121800	602554690	2915	2915	2915	2915	0
453	20240618	121700	602554690	2915	2915	2915	2915	0
454	20240618	121600	602554690	2915	2915	2915	2915	0
455	20240618	121500	602554690	2915	2910	2915	2910	31
456	20240618	121400	602464475	2915	2915	2915	2915	31
457	20240618	121300	602374110	2910	2915	2915	2910	24
458	20240618	121200	602304250	2915	2905	2915	2905	151
459	20240618	121100	601865085	2915	2915	2915	2915	300
460	20240618	121000	600990585	2905	2910	2910	2905	300
461	20240618	120900	600117775	2915	2915	2915	2915	0
462	20240618	120800	600117775	2915	2915	2915	2915	1
463	20240618	120700	600114860	2910	2915	2915	2910	536
464	20240618	120600	598554600	2915	2915	2915	2915	0
465	20240618	120500	598554600	2915	2915	2915	2915	9
466	20240618	120400	598528365	2910	2910	2910	2910	520
467	20240618	120300	597015165	2910	2910	2910	2910	20
468	20240618	120200	596956965	2910	2910	2910	2910	1220
469	20240618	120100	593406765	2910	2910	2910	2910	0
470	20240618	120000	593406765	2910	2910	2910	2910	10
471	20240618	115900	593377665	2900	2905	2905	2900	4505
472	20240618	115800	580302060	2910	2910	2910	2910	80
473	20240618	115700	580069260	2910	2910	2910	2910	14
474	20240618	115600	580028520	2910	2910	2910	2910	100
475	20240618	115500	579737520	2915	2905	2915	2900	61
476	20240618	115400	579560395	2900	2900	2900	2900	0
477	20240618	115300	579560395	2900	2910	2910	2900	2524
478	20240618	115200	572215630	2900	2900	2910	2900	479
479	20240618	115100	570826510	2900	2900	2900	2900	900
480	20240618	115000	568216510	2900	2900	2900	2900	30
481	20240618	114900	568129510	2900	2900	2900	2900	271
482	20240618	114800	567343610	2900	2900	2900	2900	0
483	20240618	114700	567343610	2900	2910	2910	2900	384
484	20240618	114600	566229980	2910	2910	2910	2910	1
485	20240618	114500	566227070	2910	2910	2910	2910	348
486	20240618	114400	565214390	2910	2900	2910	2900	11713
487	20240618	114300	531246190	2900	2900	2900	2900	200
488	20240618	114200	530666190	2900	2900	2900	2900	1819
489	20240618	114100	525391090	2910	2905	2910	2900	10762
490	20240618	114000	494158650	2910	2910	2910	2905	580
491	20240618	113900	492473430	2910	2910	2910	2910	1
492	20240618	113800	492470520	2905	2910	2910	2905	20
493	20240618	113700	492412370	2905	2905	2905	2905	100
494	20240618	113600	492121870	2910	2910	2910	2905	914
495	20240618	113500	489466630	2905	2905	2905	2905	1000
496	20240618	113400	486561630	2910	2910	2910	2905	223
497	20240618	113300	485913700	2905	2905	2905	2905	0
498	20240618	113200	485913700	2905	2910	2910	2905	16703
499	20240618	113100	437387460	2915	2915	2915	2915	31
500	20240618	113000	437297095	2915	2915	2915	2915	306
501	20240618	112900	436405105	2915	2910	2915	2910	268
502	20240618	112800	435625175	2910	2910	2910	2910	226
503	20240618	112700	434967515	2910	2905	2910	2905	616
504	20240618	112600	433177955	2905	2905	2905	2905	1
505	20240618	112500	433175050	2910	2910	2910	2910	2933
506	20240618	112400	424640020	2910	2915	2915	2905	8052
507	20240618	112300	401209200	2915	2915	2915	2915	10
508	20240618	112200	401180050	2915	2915	2915	2915	633
509	20240618	112100	399334855	2910	2915	2915	2910	951
510	20240618	112000	396563040	2915	2910	2915	2910	305
511	20240618	111900	395673990	2910	2910	2910	2910	0
512	20240618	111800	395673990	2910	2910	2910	2910	332
513	20240618	111700	394707870	2910	2910	2910	2910	0
514	20240618	111600	394707870	2910	2910	2910	2910	0
515	20240618	111500	394707870	2910	2915	2915	2910	655
516	20240618	111400	392801045	2910	2910	2910	2910	840
517	20240618	111300	390356645	2915	2915	2915	2915	0
518	20240618	111200	390356645	2915	2915	2915	2915	684
519	20240618	111100	388362785	2915	2915	2915	2915	87
520	20240618	111000	388109180	2915	2915	2915	2915	50
521	20240618	110900	387963430	2910	2910	2910	2910	0
522	20240618	110800	387963430	2910	2910	2910	2910	45
523	20240618	110700	387832480	2910	2915	2915	2910	30
524	20240618	110600	387745040	2915	2915	2915	2915	704
525	20240618	110500	385692880	2915	2915	2915	2915	11
526	20240618	110400	385660815	2915	2915	2915	2915	358
527	20240618	110300	384617245	2915	2910	2915	2910	311
528	20240618	110200	383710930	2910	2910	2910	2905	5655
529	20240618	110100	367254885	2915	2910	2915	2910	1473
530	20240618	110000	362966955	2915	2915	2915	2915	21
531	20240618	105900	362905740	2915	2915	2915	2915	351
532	20240618	105800	361882575	2910	2915	2915	2910	28
533	20240618	105700	361801015	2915	2915	2915	2915	176
534	20240618	105600	361287975	2915	2915	2915	2915	2
535	20240618	105500	361282145	2910	2910	2910	2910	238
536	20240618	105400	360589565	2910	2915	2915	2910	635
537	20240618	105300	358741705	2915	2915	2915	2915	622
538	20240618	105200	356928575	2915	2915	2915	2915	80
539	20240618	105100	356695375	2915	2915	2915	2915	2
540	20240618	105000	356689545	2915	2915	2920	2915	544
541	20240618	104900	355103780	2915	2915	2915	2905	6747
542	20240618	104800	335470830	2915	2920	2925	2915	3149
543	20240618	104700	326291305	2925	2920	2925	2920	149
544	20240618	104600	325855725	2920	2920	2920	2915	156
545	20240618	104500	325400705	2920	2920	2920	2920	269
546	20240618	104400	324615225	2920	2920	2920	2920	208
547	20240618	104300	324007865	2920	2920	2920	2915	673
548	20240618	104200	322043305	2920	2920	2920	2915	35
549	20240618	104100	321941255	2915	2915	2915	2915	2672
550	20240618	104000	314152375	2920	2920	2920	2915	426
551	20240618	103900	312909280	2915	2920	2920	2915	334
552	20240618	103800	311934305	2920	2920	2920	2920	2
553	20240618	103700	311928465	2920	2915	2920	2915	463
554	20240618	103600	310577255	2915	2915	2915	2915	0
555	20240618	103500	310577255	2915	2925	2925	2915	735
556	20240618	103400	308433050	2925	2925	2925	2925	11
557	20240618	103300	308400875	2925	2925	2925	2925	135
558	20240618	103200	308006000	2925	2925	2925	2925	441
559	20240618	103100	306716075	2925	2925	2925	2925	132
560	20240618	103000	306329975	2925	2925	2925	2925	201
561	20240618	102900	305742050	2925	2925	2925	2925	201
562	20240618	102800	305154125	2925	2915	2925	2915	235
563	20240618	102700	304467990	2920	2920	2920	2920	646
564	20240618	102600	302581670	2920	2920	2920	2920	4844
565	20240618	102500	288437190	2925	2925	2925	2925	10
566	20240618	102400	288407940	2925	2925	2925	2920	2317
567	20240618	102300	281635725	2925	2925	2925	2925	500
568	20240618	102200	280173225	2925	2930	2930	2925	420
569	20240618	102100	278944625	2925	2930	2930	2925	517
570	20240618	102000	277431300	2930	2930	2930	2930	2
571	20240618	101900	277425440	2930	2925	2930	2925	956
572	20240618	101800	274625360	2930	2930	2930	2930	100
573	20240618	101700	274332360	2930	2925	2930	2925	4
574	20240618	101600	274320645	2930	2930	2930	2930	51
575	20240618	101500	274171215	2930	2925	2930	2920	307
576	20240618	101400	273273745	2925	2930	2930	2925	5066
577	20240618	101300	258454945	2930	2930	2930	2930	585
578	20240618	101200	256740895	2930	2930	2935	2930	244
579	20240618	101100	256025805	2930	2930	2930	2930	498
580	20240618	101000	254566665	2930	2930	2935	2930	160
581	20240618	100900	254097815	2925	2930	2930	2925	2500
582	20240618	100800	246778770	2935	2935	2935	2935	45
583	20240618	100700	246646695	2930	2930	2930	2930	975
584	20240618	100600	243789945	2935	2935	2935	2935	250
585	20240618	100500	243056195	2935	2935	2935	2935	32
586	20240618	100400	242962275	2930	2940	2940	2930	16
587	20240618	100300	242915245	2940	2930	2940	2925	351
588	20240618	100200	241887950	2930	2930	2930	2925	617
589	20240618	100100	240080290	2935	2935	2935	2935	1
590	20240618	100000	240077355	2930	2930	2930	2930	0
591	20240618	095900	240077355	2930	2930	2930	2925	3002
592	20240618	095800	231282500	2940	2940	2940	2940	0
593	20240618	095700	231282500	2940	2940	2940	2940	1
594	20240618	095600	231279560	2940	2935	2940	2930	1395
595	20240618	095500	227191090	2940	2940	2940	2940	30
596	20240618	095400	227102890	2940	2940	2940	2940	2
597	20240618	095300	227097010	2930	2940	2940	2930	106
598	20240618	095200	226785920	2940	2940	2940	2940	6
599	20240618	095100	226768280	2930	2940	2940	2930	2898
600	20240618	095000	218274575	2940	2940	2940	2940	3
601	20240618	094900	218265755	2935	2935	2935	2935	104
602	20240618	094800	217960515	2935	2930	2935	2930	2149
603	20240618	094700	211654200	2935	2930	2935	2930	83
604	20240618	094600	211410910	2935	2935	2935	2930	403
605	20240618	094500	210230045	2935	2930	2935	2930	184
606	20240618	094400	209690910	2930	2930	2930	2930	186
607	20240618	094300	209145930	2930	2930	2930	2930	1040
608	20240618	094200	206098730	2930	2935	2935	2930	172
609	20240618	094100	205593960	2930	2925	2930	2925	2624
610	20240618	094000	197908140	2930	2930	2930	2925	1446
611	20240618	093900	193676730	2930	2940	2940	2930	608
612	20240618	093800	191894765	2940	2940	2940	2940	21
613	20240618	093700	191833025	2930	2945	2945	2930	1240
614	20240618	093600	188199225	2945	2935	2945	2935	108
615	20240618	093500	187882135	2945	2945	2945	2945	1
616	20240618	093400	187879190	2945	2930	2945	2930	1101
617	20240618	093300	184653245	2930	2945	2945	2930	230
618	20240618	093200	183978895	2945	2950	2950	2945	104
619	20240618	093100	183672395	2950	2950	2950	2930	4872
620	20240618	093000	169360500	2950	2945	2950	2945	726
621	20240618	092900	167222180	2940	2945	2945	2940	161
622	20240618	092800	166748325	2945	2945	2945	2945	169
623	20240618	092700	166250620	2945	2945	2945	2945	746
624	20240618	092600	164053650	2945	2940	2945	2940	174
625	20240618	092500	163541265	2940	2945	2945	2940	113
626	20240618	092400	163208520	2945	2945	2945	2940	755
627	20240618	092300	160988725	2940	2950	2950	2940	1634
628	20240618	092200	156176705	2940	2950	2950	2940	7290
629	20240618	092100	134742355	2945	2950	2950	2945	2810
630	20240618	092000	126461155	2950	2950	2950	2950	1336
631	20240618	091900	122519955	2950	2940	2950	2940	910
632	20240618	091800	119844455	2940	2940	2940	2940	1217
633	20240618	091700	116266475	2940	2940	2940	2940	269
634	20240618	091600	115475615	2940	2945	2945	2940	350
635	20240618	091500	114446365	2945	2945	2945	2940	3816
636	20240618	091400	103208495	2945	2945	2945	2945	288
637	20240618	091300	102360335	2945	2935	2945	2935	4093
638	20240618	091200	90329255	2935	2935	2935	2930	2346
639	20240618	091100	83443895	2935	2935	2935	2930	57
640	20240618	091000	83276850	2935	2935	2935	2935	81
641	20240618	090900	83039115	2935	2925	2935	2925	4449
642	20240618	090800	70011800	2930	2920	2930	2920	292
643	20240618	090700	69158030	2925	2920	2930	2915	3791
644	20240618	090600	58100560	2920	2925	2930	2920	5340
645	20240618	090500	42502810	2930	2925	2930	2925	1740
646	20240618	090400	37412810	2930	2930	2930	2925	1510
647	20240618	090300	32990510	2930	2945	2945	2930	5593
648	20240618	090200	16585650	2945	2945	2945	2940	550
649	20240618	090100	14968445	2945	2935	2945	2930	120
650	20240618	090000	14616045	2930	2925	2935	2925	4991