KissMeData/126880/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	201700	664746155	4130	4130	4130	4130	9182
3	20240620	201600	664746155	4130	4130	4130	4130	0
4	20240620	201500	664746155	4130	4130	4130	4130	0
5	20240620	201400	664746155	4130	4130	4130	4130	0
6	20240620	201300	664746155	4130	4130	4130	4130	0
7	20240620	201200	664746155	4130	4130	4130	4130	0
8	20240620	201100	664746155	4130	4130	4130	4130	0
9	20240620	201000	664746155	4130	4130	4130	4130	0
10	20240620	200900	664746155	4130	4130	4130	4130	0
11	20240620	200800	664746155	4130	4130	4130	4130	0
12	20240620	200700	664746155	4130	4130	4130	4130	0
13	20240620	200600	664746155	4130	4130	4130	4130	0
14	20240620	200500	664746155	4130	4130	4130	4130	0
15	20240620	200400	664746155	4130	4130	4130	4130	0
16	20240620	200300	664746155	4130	4130	4130	4130	0
17	20240620	200200	664746155	4130	4130	4130	4130	0
18	20240620	200100	664746155	4130	4130	4130	4130	0
19	20240620	200000	664746155	4130	4130	4130	4130	0
20	20240620	195900	664746155	4130	4130	4130	4130	0
21	20240620	195800	664746155	4130	4130	4130	4130	0
22	20240620	195700	664746155	4130	4130	4130	4130	0
23	20240620	195600	664746155	4130	4130	4130	4130	0
24	20240620	195500	664746155	4130	4130	4130	4130	0
25	20240620	195400	664746155	4130	4130	4130	4130	0
26	20240620	195300	664746155	4130	4130	4130	4130	0
27	20240620	195200	664746155	4130	4130	4130	4130	0
28	20240620	195100	664746155	4130	4130	4130	4130	0
29	20240620	195000	664746155	4130	4130	4130	4130	0
30	20240620	194900	664746155	4130	4130	4130	4130	0
31	20240620	194800	664746155	4130	4130	4130	4130	0
32	20240620	194700	664746155	4130	4130	4130	4130	9182
33	20240620	194600	664746155	4130	4130	4130	4130	0
34	20240620	194500	664746155	4130	4130	4130	4130	0
35	20240620	194400	664746155	4130	4130	4130	4130	0
36	20240620	194300	664746155	4130	4130	4130	4130	0
37	20240620	194200	664746155	4130	4130	4130	4130	0
38	20240620	194100	664746155	4130	4130	4130	4130	0
39	20240620	194000	664746155	4130	4130	4130	4130	0
40	20240620	193900	664746155	4130	4130	4130	4130	0
41	20240620	193800	664746155	4130	4130	4130	4130	0
42	20240620	193700	664746155	4130	4130	4130	4130	0
43	20240620	193600	664746155	4130	4130	4130	4130	0
44	20240620	193500	664746155	4130	4130	4130	4130	0
45	20240620	193400	664746155	4130	4130	4130	4130	0
46	20240620	193300	664746155	4130	4130	4130	4130	0
47	20240620	193200	664746155	4130	4130	4130	4130	0
48	20240620	193100	664746155	4130	4130	4130	4130	0
49	20240620	193000	664746155	4130	4130	4130	4130	0
50	20240620	192900	664746155	4130	4130	4130	4130	0
51	20240620	192800	664746155	4130	4130	4130	4130	0
52	20240620	192700	664746155	4130	4130	4130	4130	0
53	20240620	192600	664746155	4130	4130	4130	4130	0
54	20240620	192500	664746155	4130	4130	4130	4130	0
55	20240620	192400	664746155	4130	4130	4130	4130	0
56	20240620	192300	664746155	4130	4130	4130	4130	0
57	20240620	192200	664746155	4130	4130	4130	4130	0
58	20240620	192100	664746155	4130	4130	4130	4130	0
59	20240620	192000	664746155	4130	4130	4130	4130	0
60	20240620	191900	664746155	4130	4130	4130	4130	0
61	20240620	191800	664746155	4130	4130	4130	4130	0
62	20240620	191700	664746155	4130	4130	4130	4130	9182
63	20240620	191600	664746155	4130	4130	4130	4130	0
64	20240620	191500	664746155	4130	4130	4130	4130	0
65	20240620	191400	664746155	4130	4130	4130	4130	0
66	20240620	191300	664746155	4130	4130	4130	4130	0
67	20240620	191200	664746155	4130	4130	4130	4130	0
68	20240620	191100	664746155	4130	4130	4130	4130	0
69	20240620	191000	664746155	4130	4130	4130	4130	0
70	20240620	190900	664746155	4130	4130	4130	4130	0
71	20240620	190800	664746155	4130	4130	4130	4130	0
72	20240620	190700	664746155	4130	4130	4130	4130	0
73	20240620	190600	664746155	4130	4130	4130	4130	0
74	20240620	190500	664746155	4130	4130	4130	4130	0
75	20240620	190400	664746155	4130	4130	4130	4130	0
76	20240620	190300	664746155	4130	4130	4130	4130	0
77	20240620	190200	664746155	4130	4130	4130	4130	0
78	20240620	190100	664746155	4130	4130	4130	4130	0
79	20240620	190000	664746155	4130	4130	4130	4130	0
80	20240620	185900	664746155	4130	4130	4130	4130	0
81	20240620	185800	664746155	4130	4130	4130	4130	0
82	20240620	185700	664746155	4130	4130	4130	4130	0
83	20240620	185600	664746155	4130	4130	4130	4130	0
84	20240620	185500	664746155	4130	4130	4130	4130	0
85	20240620	185400	664746155	4130	4130	4130	4130	0
86	20240620	185300	664746155	4130	4130	4130	4130	0
87	20240620	185200	664746155	4130	4130	4130	4130	0
88	20240620	185100	664746155	4130	4130	4130	4130	0
89	20240620	185000	664746155	4130	4130	4130	4130	0
90	20240620	184900	664746155	4130	4130	4130	4130	0
91	20240620	184800	664746155	4130	4130	4130	4130	0
92	20240620	184700	664746155	4130	4130	4130	4130	9182
93	20240620	184600	664746155	4130	4130	4130	4130	0
94	20240620	184500	664746155	4130	4130	4130	4130	0
95	20240620	184400	664746155	4130	4130	4130	4130	0
96	20240620	184300	664746155	4130	4130	4130	4130	0
97	20240620	184200	664746155	4130	4130	4130	4130	0
98	20240620	184100	664746155	4130	4130	4130	4130	0
99	20240620	184000	664746155	4130	4130	4130	4130	0
100	20240620	183900	664746155	4130	4130	4130	4130	0
101	20240620	183800	664746155	4130	4130	4130	4130	0
102	20240620	183700	664746155	4130	4130	4130	4130	0
103	20240620	183600	664746155	4130	4130	4130	4130	0
104	20240620	183500	664746155	4130	4130	4130	4130	0
105	20240620	183400	664746155	4130	4130	4130	4130	0
106	20240620	183300	664746155	4130	4130	4130	4130	0
107	20240620	183200	664746155	4130	4130	4130	4130	0
108	20240620	183100	664746155	4130	4130	4130	4130	0
109	20240620	183000	664746155	4130	4130	4130	4130	0
110	20240620	182900	664746155	4130	4130	4130	4130	0
111	20240620	182800	664746155	4130	4130	4130	4130	0
112	20240620	182700	664746155	4130	4130	4130	4130	0
113	20240620	182600	664746155	4130	4130	4130	4130	0
114	20240620	182500	664746155	4130	4130	4130	4130	0
115	20240620	182400	664746155	4130	4130	4130	4130	0
116	20240620	182300	664746155	4130	4130	4130	4130	0
117	20240620	182200	664746155	4130	4130	4130	4130	0
118	20240620	182100	664746155	4130	4130	4130	4130	0
119	20240620	182000	664746155	4130	4130	4130	4130	0
120	20240620	181900	664746155	4130	4130	4130	4130	0
121	20240620	181800	664746155	4130	4130	4130	4130	0
122	20240620	181700	664746155	4130	4130	4130	4130	9182
123	20240620	181600	664746155	4130	4130	4130	4130	0
124	20240620	181500	664746155	4130	4130	4130	4130	0
125	20240620	181400	664746155	4130	4130	4130	4130	0
126	20240620	181300	664746155	4130	4130	4130	4130	0
127	20240620	181200	664746155	4130	4130	4130	4130	0
128	20240620	181100	664746155	4130	4130	4130	4130	0
129	20240620	181000	664746155	4130	4130	4130	4130	0
130	20240620	180900	664746155	4130	4130	4130	4130	0
131	20240620	180800	664746155	4130	4130	4130	4130	0
132	20240620	180700	664746155	4130	4130	4130	4130	0
133	20240620	180600	664746155	4130	4130	4130	4130	0
134	20240620	180500	664746155	4130	4130	4130	4130	0
135	20240620	180400	664746155	4130	4130	4130	4130	0
136	20240620	180300	664746155	4130	4130	4130	4130	0
137	20240620	180200	664746155	4130	4130	4130	4130	0
138	20240620	180100	664746155	4130	4130	4130	4130	0
139	20240620	180000	664746155	4130	4130	4130	4130	0
140	20240620	175900	664746155	4130	4130	4130	4130	0
141	20240620	175800	664746155	4130	4130	4130	4130	0
142	20240620	175700	664746155	4130	4130	4130	4130	0
143	20240620	175600	664746155	4130	4130	4130	4130	0
144	20240620	175500	664746155	4130	4130	4130	4130	0
145	20240620	175400	664746155	4130	4130	4130	4130	0
146	20240620	175300	664746155	4130	4130	4130	4130	0
147	20240620	175200	664746155	4130	4130	4130	4130	0
148	20240620	175100	664746155	4130	4130	4130	4130	0
149	20240620	175000	664746155	4130	4130	4130	4130	0
150	20240620	174900	664746155	4130	4130	4130	4130	0
151	20240620	174800	664746155	4130	4130	4130	4130	0
152	20240620	174700	664746155	4130	4130	4130	4130	9182
153	20240620	174600	664746155	4130	4130	4130	4130	0
154	20240620	174500	664746155	4130	4130	4130	4130	0
155	20240620	174400	664746155	4130	4130	4130	4130	0
156	20240620	174300	664746155	4130	4130	4130	4130	0
157	20240620	174200	664746155	4130	4130	4130	4130	0
158	20240620	174100	664746155	4130	4130	4130	4130	0
159	20240620	174000	664746155	4130	4130	4130	4130	0
160	20240620	173900	664746155	4130	4130	4130	4130	0
161	20240620	173800	664746155	4130	4130	4130	4130	0
162	20240620	173700	664746155	4130	4130	4130	4130	0
163	20240620	173600	664746155	4130	4130	4130	4130	0
164	20240620	173500	664746155	4130	4130	4130	4130	0
165	20240620	173400	664746155	4130	4130	4130	4130	0
166	20240620	173300	664746155	4130	4130	4130	4130	0
167	20240620	173200	664746155	4130	4130	4130	4130	0
168	20240620	173100	664746155	4130	4130	4130	4130	0
169	20240620	173000	664746155	4130	4130	4130	4130	0
170	20240620	172900	664746155	4130	4130	4130	4130	0
171	20240620	172800	664746155	4130	4130	4130	4130	0
172	20240620	172700	664746155	4130	4130	4130	4130	0
173	20240620	172600	664746155	4130	4130	4130	4130	0
174	20240620	172500	664746155	4130	4130	4130	4130	0
175	20240620	172400	664746155	4130	4130	4130	4130	0
176	20240620	172300	664746155	4130	4130	4130	4130	0
177	20240620	172200	664746155	4130	4130	4130	4130	0
178	20240620	172100	664746155	4130	4130	4130	4130	0
179	20240620	172000	664746155	4130	4130	4130	4130	0
180	20240620	171900	664746155	4130	4130	4130	4130	0
181	20240620	171800	664746155	4130	4130	4130	4130	0
182	20240620	171700	664746155	4130	4130	4130	4130	9182
183	20240620	171600	664746155	4130	4130	4130	4130	0
184	20240620	171500	664746155	4130	4130	4130	4130	0
185	20240620	171400	664746155	4130	4130	4130	4130	0
186	20240620	171300	664746155	4130	4130	4130	4130	0
187	20240620	171200	664746155	4130	4130	4130	4130	0
188	20240620	171100	664746155	4130	4130	4130	4130	0
189	20240620	171000	664746155	4130	4130	4130	4130	0
190	20240620	170900	664746155	4130	4130	4130	4130	0
191	20240620	170800	664746155	4130	4130	4130	4130	0
192	20240620	170700	664746155	4130	4130	4130	4130	0
193	20240620	170600	664746155	4130	4130	4130	4130	0
194	20240620	170500	664746155	4130	4130	4130	4130	0
195	20240620	170400	664746155	4130	4130	4130	4130	0
196	20240620	170300	664746155	4130	4130	4130	4130	0
197	20240620	170200	664746155	4130	4130	4130	4130	0
198	20240620	170100	664746155	4130	4130	4130	4130	0
199	20240620	170000	664746155	4130	4130	4130	4130	0
200	20240620	165900	664746155	4130	4130	4130	4130	0
201	20240620	165800	664746155	4130	4130	4130	4130	0
202	20240620	165700	664746155	4130	4130	4130	4130	0
203	20240620	165600	664746155	4130	4130	4130	4130	0
204	20240620	165500	664746155	4130	4130	4130	4130	0
205	20240620	165400	664746155	4130	4130	4130	4130	0
206	20240620	165300	664746155	4130	4130	4130	4130	0
207	20240620	165200	664746155	4130	4130	4130	4130	0
208	20240620	165100	664746155	4130	4130	4130	4130	0
209	20240620	165000	664746155	4130	4130	4130	4130	0
210	20240620	164900	664746155	4130	4130	4130	4130	0
211	20240620	164800	664746155	4130	4130	4130	4130	0
212	20240620	164700	664746155	4130	4130	4130	4130	9182
213	20240620	164600	664746155	4130	4130	4130	4130	0
214	20240620	164500	664746155	4130	4130	4130	4130	0
215	20240620	164400	664746155	4130	4130	4130	4130	0
216	20240620	164300	664746155	4130	4130	4130	4130	0
217	20240620	164200	664746155	4130	4130	4130	4130	0
218	20240620	164100	664746155	4130	4130	4130	4130	0
219	20240620	164000	664746155	4130	4130	4130	4130	0
220	20240620	163900	664746155	4130	4130	4130	4130	0
221	20240620	163800	664746155	4130	4130	4130	4130	0
222	20240620	163700	664746155	4130	4130	4130	4130	0
223	20240620	163600	664746155	4130	4130	4130	4130	0
224	20240620	163500	664746155	4130	4130	4130	4130	0
225	20240620	163400	664746155	4130	4130	4130	4130	0
226	20240620	163300	664746155	4130	4130	4130	4130	0
227	20240620	163200	664746155	4130	4130	4130	4130	0
228	20240620	163100	664746155	4130	4130	4130	4130	0
229	20240620	163000	664746155	4130	4130	4130	4130	0
230	20240620	162900	664746155	4130	4130	4130	4130	0
231	20240620	162800	664746155	4130	4130	4130	4130	0
232	20240620	162700	664746155	4130	4130	4130	4130	0
233	20240620	162600	664746155	4130	4130	4130	4130	0
234	20240620	162500	664746155	4130	4130	4130	4130	0
235	20240620	162400	664746155	4130	4130	4130	4130	0
236	20240620	162300	664746155	4130	4130	4130	4130	0
237	20240620	162200	664746155	4130	4130	4130	4130	0
238	20240620	162100	664746155	4130	4130	4130	4130	0
239	20240620	162000	664746155	4130	4130	4130	4130	0
240	20240620	161900	664746155	4130	4130	4130	4130	0
241	20240620	161800	664746155	4130	4130	4130	4130	0
242	20240620	161700	664746155	4130	4130	4130	4130	9182
243	20240620	161600	664746155	4130	4130	4130	4130	0
244	20240620	161500	664746155	4130	4130	4130	4130	0
245	20240620	161400	664746155	4130	4130	4130	4130	0
246	20240620	161300	664746155	4130	4130	4130	4130	0
247	20240620	161200	664746155	4130	4130	4130	4130	0
248	20240620	161100	664746155	4130	4130	4130	4130	0
249	20240620	161000	664746155	4130	4130	4130	4130	0
250	20240620	160900	664746155	4130	4130	4130	4130	0
251	20240620	160800	664746155	4130	4130	4130	4130	0
252	20240620	160700	664746155	4130	4130	4130	4130	0
253	20240620	160600	664746155	4130	4130	4130	4130	0
254	20240620	160500	664746155	4130	4130	4130	4130	0
255	20240620	160400	664746155	4130	4130	4130	4130	0
256	20240620	160300	664746155	4130	4130	4130	4130	0
257	20240620	160200	664746155	4130	4130	4130	4130	0
258	20240620	160100	664746155	4130	4130	4130	4130	0
259	20240620	160000	664746155	4130	4130	4130	4130	0
260	20240620	155900	664746155	4130	4130	4130	4130	0
261	20240620	155800	664746155	4130	4130	4130	4130	0
262	20240620	155700	664746155	4130	4130	4130	4130	0
263	20240620	155600	664746155	4130	4130	4130	4130	0
264	20240620	155500	664746155	4130	4130	4130	4130	0
265	20240620	155400	664746155	4130	4130	4130	4130	0
266	20240620	155300	664746155	4130	4130	4130	4130	0
267	20240620	155200	664746155	4130	4130	4130	4130	0
268	20240620	155100	664746155	4130	4130	4130	4130	0
269	20240620	155000	664746155	4130	4130	4130	4130	0
270	20240620	154900	664746155	4130	4130	4130	4130	0
271	20240620	154800	664746155	4130	4130	4130	4130	0
272	20240620	154700	664746155	4130	4130	4130	4130	9182
273	20240620	154600	664746155	4130	4130	4130	4130	0
274	20240620	154500	664746155	4130	4130	4130	4130	0
275	20240620	154400	664746155	4130	4130	4130	4130	0
276	20240620	154300	664746155	4130	4130	4130	4130	0
277	20240620	154200	664746155	4130	4130	4130	4130	0
278	20240620	154100	664746155	4130	4130	4130	4130	0
279	20240620	154000	664746155	4130	4130	4130	4130	0
280	20240620	153900	664746155	4130	4130	4130	4130	0
281	20240620	153800	664746155	4130	4130	4130	4130	0
282	20240620	153700	664746155	4130	4130	4130	4130	0
283	20240620	153600	664746155	4130	4130	4130	4130	0
284	20240620	153500	664746155	4130	4130	4130	4130	0
285	20240620	153400	664746155	4130	4130	4130	4130	0
286	20240620	153300	664746155	4130	4130	4130	4130	0
287	20240620	153200	664746155	4130	4130	4130	4130	0
288	20240620	153100	664746155	4130	4130	4130	4130	0
289	20240620	153000	664746155	4130	4130	4130	4130	9182
290	20240620	152900	626824495	4120	4120	4120	4120	0
291	20240620	152800	626824495	4120	4120	4120	4120	0
292	20240620	152700	626824495	4120	4120	4120	4120	0
293	20240620	152600	626824495	4120	4120	4120	4120	0
294	20240620	152500	626824495	4120	4120	4120	4120	0
295	20240620	152400	626824495	4120	4120	4120	4120	0
296	20240620	152300	626824495	4120	4120	4120	4120	0
297	20240620	152200	626824495	4120	4120	4120	4120	0
298	20240620	152100	626824495	4120	4120	4120	4120	0
299	20240620	152000	626824495	4120	4120	4120	4120	0
300	20240620	151900	626824495	4120	4120	4120	4110	910
301	20240620	151800	623075485	4120	4120	4120	4120	0
302	20240620	151700	623075485	4120	4120	4120	4110	900
303	20240620	151600	619368485	4120	4110	4120	4110	294
304	20240620	151500	618159745	4120	4120	4120	4120	0
305	20240620	151400	618159745	4120	4120	4120	4120	507
306	20240620	151300	616070905	4120	4120	4120	4105	59
307	20240620	151200	615828560	4120	4120	4120	4120	3
308	20240620	151100	615816200	4120	4120	4120	4120	3
309	20240620	151000	615803840	4120	4120	4120	4120	1000
310	20240620	150900	611683840	4125	4125	4125	4125	504
311	20240620	150800	609604840	4125	4110	4125	4110	2514
312	20240620	150700	599261470	4110	4110	4110	4110	544
313	20240620	150600	597025630	4110	4100	4115	4100	1845
314	20240620	150500	589459665	4115	4105	4115	4105	1186
315	20240620	150400	584589855	4105	4110	4110	4105	629
316	20240620	150300	582006285	4105	4105	4105	4105	700
317	20240620	150200	579132785	4110	4110	4110	4110	184
318	20240620	150100	578376545	4115	4115	4115	4115	186
319	20240620	150000	577611155	4120	4125	4125	4120	42
320	20240620	145900	577438075	4125	4125	4125	4125	515
321	20240620	145800	575313700	4125	4125	4125	4125	257
322	20240620	145700	574253575	4115	4115	4115	4115	0
323	20240620	145600	574253575	4115	4115	4115	4115	27
324	20240620	145500	574142470	4130	4130	4130	4130	0
325	20240620	145400	574142470	4130	4130	4130	4130	0
326	20240620	145300	574142470	4130	4130	4130	4130	0
327	20240620	145200	574142470	4130	4130	4130	4130	1
328	20240620	145100	574138340	4105	4105	4105	4105	1
329	20240620	145000	574134235	4100	4140	4140	4100	10370
330	20240620	144900	531214745	4130	4130	4130	4130	0
331	20240620	144800	531214745	4130	4130	4130	4130	20
332	20240620	144700	531132145	4125	4125	4125	4125	128
333	20240620	144600	530604145	4125	4130	4130	4125	226
334	20240620	144500	529671020	4125	4130	4130	4125	22
335	20240620	144400	529580250	4125	4125	4125	4125	1320
336	20240620	144300	524135250	4125	4125	4125	4125	4
337	20240620	144200	524118750	4125	4105	4125	4105	108
338	20240620	144100	523673850	4105	4105	4105	4105	5
339	20240620	144000	523653325	4105	4105	4105	4105	300
340	20240620	143900	522421825	4105	4105	4105	4105	504
341	20240620	143800	520352905	4105	4105	4105	4105	0
342	20240620	143700	520352905	4105	4105	4105	4105	0
343	20240620	143600	520352905	4105	4105	4105	4105	40
344	20240620	143500	520188705	4105	4105	4105	4105	0
345	20240620	143400	520188705	4105	4105	4105	4105	0
346	20240620	143300	520188705	4105	4105	4105	4105	0
347	20240620	143200	520188705	4105	4105	4105	4105	50
348	20240620	143100	519983455	4105	4105	4105	4105	1
349	20240620	143000	519979350	4105	4105	4105	4105	13
350	20240620	142900	519925985	4105	4100	4105	4100	52
351	20240620	142800	519712590	4100	4105	4105	4100	333
352	20240620	142700	518346985	4130	4130	4130	4130	0
353	20240620	142600	518346985	4130	4130	4130	4130	0
354	20240620	142500	518346985	4130	4130	4130	4130	0
355	20240620	142400	518346985	4130	4130	4130	4130	0
356	20240620	142300	518346985	4130	4130	4130	4130	12
357	20240620	142200	518297425	4130	4130	4130	4130	3
358	20240620	142100	518285035	4130	4130	4130	4130	0
359	20240620	142000	518285035	4130	4130	4130	4130	0
360	20240620	141900	518285035	4130	4130	4130	4130	0
361	20240620	141800	518285035	4130	4100	4130	4100	11
362	20240620	141700	518239785	4130	4100	4130	4100	435
363	20240620	141600	516453985	4100	4110	4110	4100	837
364	20240620	141500	513020475	4110	4110	4110	4110	0
365	20240620	141400	513020475	4110	4110	4110	4110	31
366	20240620	141300	512893065	4135	4115	4135	4115	250
367	20240620	141200	511859625	4130	4130	4130	4130	0
368	20240620	141100	511859625	4130	4130	4130	4130	0
369	20240620	141000	511859625	4130	4130	4130	4130	0
370	20240620	140900	511859625	4130	4130	4130	4130	5
371	20240620	140800	511838975	4115	4115	4115	4115	561
372	20240620	140700	509530460	4100	4115	4115	4100	368
373	20240620	140600	508021325	4115	4115	4115	4115	2
374	20240620	140500	508013095	4110	4110	4110	4110	1
375	20240620	140400	508008985	4115	4115	4115	4115	0
376	20240620	140300	508008985	4115	4115	4115	4115	3
377	20240620	140200	507996640	4115	4115	4115	4115	0
378	20240620	140100	507996640	4115	4100	4115	4095	2055
379	20240620	140000	499580510	4100	4105	4105	4100	503
380	20240620	135900	497517960	4130	4105	4130	4100	2008
381	20240620	135800	489280310	4100	4145	4145	4100	2464
382	20240620	135700	479124500	4130	4125	4130	4110	1628
383	20240620	135600	472427680	4130	4130	4130	4130	192
384	20240620	135500	471634720	4140	4135	4140	4135	29
385	20240620	135400	471514680	4130	4130	4130	4130	0
386	20240620	135300	471514680	4130	4130	4130	4130	258
387	20240620	135200	470449140	4130	4130	4130	4130	4
388	20240620	135100	470432620	4130	4135	4135	4130	134
389	20240620	135000	469878720	4135	4135	4135	4135	12
390	20240620	134900	469829100	4140	4140	4140	4140	480
391	20240620	134800	467841900	4140	4140	4140	4140	589
392	20240620	134700	465403440	4165	4165	4165	4165	4
393	20240620	134600	465386780	4165	4165	4165	4165	20
394	20240620	134500	465303480	4145	4145	4145	4145	204
395	20240620	134400	464457900	4165	4165	4165	4165	0
396	20240620	134300	464457900	4165	4165	4165	4165	0
397	20240620	134200	464457900	4165	4165	4165	4165	0
398	20240620	134100	464457900	4165	4165	4165	4165	0
399	20240620	134000	464457900	4165	4145	4165	4145	57
400	20240620	133900	464221415	4145	4145	4145	4145	1264
401	20240620	133800	458982135	4150	4150	4150	4150	30
402	20240620	133700	458857635	4150	4150	4150	4150	70
403	20240620	133600	458567135	4165	4165	4165	4165	37
404	20240620	133500	458413030	4170	4170	4170	4170	228
405	20240620	133400	457462270	4145	4170	4175	4145	23
406	20240620	133300	457366465	4145	4145	4145	4145	6
407	20240620	133200	457341595	4130	4145	4145	4130	180
408	20240620	133100	456596945	4145	4150	4150	4140	1083
409	20240620	133000	452107420	4165	4165	4165	4165	0
410	20240620	132900	452107420	4165	4170	4200	4165	1719
411	20240620	132800	444946860	4165	4125	4165	4125	1979
412	20240620	132700	436742815	4130	4135	4135	4130	879
413	20240620	132600	433109280	4135	4145	4145	4135	375
414	20240620	132500	431558615	4145	4145	4145	4140	972
415	20240620	132400	427529680	4145	4145	4145	4145	0
416	20240620	132300	427529680	4145	4145	4145	4145	44
417	20240620	132200	427347300	4145	4145	4145	4135	128
418	20240620	132100	426816940	4145	4145	4145	4145	70
419	20240620	132000	426526790	4145	4130	4145	4130	194
420	20240620	131900	425725480	4130	4145	4145	4130	33
421	20240620	131800	425589130	4130	4145	4145	4130	4
422	20240620	131700	425572580	4145	4145	4145	4145	10
423	20240620	131600	425531130	4145	4135	4145	4135	162
424	20240620	131500	424861240	4145	4145	4145	4145	40
425	20240620	131400	424695440	4145	4145	4145	4145	0
426	20240620	131300	424695440	4145	4145	4145	4145	0
427	20240620	131200	424695440	4145	4145	4145	4145	0
428	20240620	131100	424695440	4145	4125	4145	4120	453
429	20240620	131000	422827525	4125	4135	4135	4125	704
430	20240620	130900	419920095	4150	4150	4150	4150	0
431	20240620	130800	419920095	4150	4140	4150	4125	106
432	20240620	130700	419482230	4150	4135	4150	4135	183
433	20240620	130600	418725375	4135	4135	4150	4135	783
434	20240620	130500	415487595	4125	4130	4150	4125	1938
435	20240620	130400	407484535	4150	4150	4150	4150	10
436	20240620	130300	407443035	4155	4155	4155	4155	300
437	20240620	130200	406196535	4165	4145	4165	4145	262
438	20240620	130100	405110425	4145	4150	4150	4125	906
439	20240620	130000	401365230	4150	4165	4165	4150	678
440	20240620	125900	398546465	4165	4180	4185	4160	643
441	20240620	125800	395869025	4190	4205	4205	4185	1528
442	20240620	125700	389466695	4190	4220	4220	4190	4195
443	20240620	125600	371855105	4220	4200	4220	4200	1701
444	20240620	125500	364681065	4200	4205	4225	4200	5573
445	20240620	125400	341232390	4205	4180	4220	4180	15800
446	20240620	125300	274772395	4175	4170	4175	4170	3111
447	20240620	125200	261796965	4170	4170	4170	4170	1004
448	20240620	125100	257610285	4170	4165	4170	4165	2670
449	20240620	125000	246479410	4165	4160	4170	4160	1447
450	20240620	124900	240453840	4160	4160	4160	4160	281
451	20240620	124800	239284880	4160	4135	4160	4135	1200
452	20240620	124700	234302300	4125	4125	4125	4125	1000
453	20240620	124600	230177300	4125	4140	4145	4125	2608
454	20240620	124500	219376510	4140	4135	4140	4130	293
455	20240620	124400	218166105	4130	4125	4130	4125	928
456	20240620	124300	214333470	4120	4115	4120	4115	1805
457	20240620	124200	206899355	4110	4110	4110	4110	250
458	20240620	124100	205871855	4105	4105	4105	4105	1
459	20240620	124000	205867750	4115	4115	4115	4115	97
460	20240620	123900	205468595	4115	4115	4115	4115	1
461	20240620	123800	205464480	4115	4115	4115	4115	30
462	20240620	123700	205341030	4120	4120	4120	4120	0
463	20240620	123600	205341030	4120	4120	4120	4120	0
464	20240620	123500	205341030	4120	4120	4120	4120	0
465	20240620	123400	205341030	4120	4120	4120	4120	635
466	20240620	123300	202724830	4120	4120	4120	4120	0
467	20240620	123200	202724830	4120	4120	4120	4120	24
468	20240620	123100	202625950	4120	4120	4120	4120	8
469	20240620	123000	202592990	4100	4100	4100	4100	0
470	20240620	122900	202592990	4100	4100	4100	4100	0
471	20240620	122800	202592990	4100	4100	4100	4100	2
472	20240620	122700	202584790	4100	4100	4100	4100	417
473	20240620	122600	200875090	4120	4120	4120	4120	10
474	20240620	122500	200833890	4125	4125	4125	4125	0
475	20240620	122400	200833890	4125	4125	4125	4125	0
476	20240620	122300	200833890	4125	4125	4125	4125	2
477	20240620	122200	200825640	4095	4125	4125	4095	99
478	20240620	122100	200419995	4125	4105	4125	4105	6
479	20240620	122000	200395295	4100	4100	4100	4100	1
480	20240620	121900	200391195	4125	4115	4125	4090	12
481	20240620	121800	200341775	4085	4110	4110	4085	1841
482	20240620	121700	192794595	4110	4120	4120	4110	25
483	20240620	121600	192691730	4130	4130	4130	4130	0
484	20240620	121500	192691730	4130	4130	4130	4130	0
485	20240620	121400	192691730	4130	4130	4130	4130	300
486	20240620	121300	191452730	4130	4130	4130	4130	2696
487	20240620	121200	180318250	4130	4120	4130	4120	104
488	20240620	121100	179889690	4120	4120	4120	4120	10
489	20240620	121000	179848490	4115	4130	4130	4115	546
490	20240620	120900	177600940	4130	4130	4130	4130	0
491	20240620	120800	177600940	4130	4130	4130	4130	0
492	20240620	120700	177600940	4130	4125	4130	4125	276
493	20240620	120600	176462415	4130	4130	4130	4130	0
494	20240620	120500	176462415	4130	4130	4130	4130	0
495	20240620	120400	176462415	4130	4130	4130	4130	0
496	20240620	120300	176462415	4130	4130	4130	4130	0
497	20240620	120200	176462415	4130	4130	4130	4130	0
498	20240620	120100	176462415	4130	4130	4130	4130	0
499	20240620	120000	176462415	4130	4130	4130	4130	0
500	20240620	115900	176462415	4130	4130	4130	4120	593
501	20240620	115800	174018325	4130	4130	4130	4130	150
502	20240620	115700	173398825	4130	4130	4130	4130	218
503	20240620	115600	172498485	4145	4145	4145	4145	1
504	20240620	115500	172494340	4130	4130	4130	4130	1
505	20240620	115400	172490210	4130	4130	4130	4130	0
506	20240620	115300	172490210	4130	4130	4130	4130	10
507	20240620	115200	172448910	4140	4140	4140	4140	361
508	20240620	115100	170954370	4160	4160	4160	4160	0
509	20240620	115000	170954370	4160	4155	4160	4155	3
510	20240620	114900	170941895	4155	4165	4165	4155	208
511	20240620	114800	170076455	4165	4165	4165	4165	0
512	20240620	114700	170076455	4165	4165	4170	4165	1052
513	20240620	114600	165694540	4165	4160	4165	4115	458
514	20240620	114500	163789690	4170	4150	4170	4150	523
515	20240620	114400	161612125	4150	4145	4150	4145	446
516	20240620	114300	159761880	4145	4140	4145	4140	1294
517	20240620	114200	154404715	4140	4115	4140	4115	80
518	20240620	114100	154074090	4115	4115	4115	4115	220
519	20240620	114000	153168790	4135	4145	4145	4135	809
520	20240620	113900	149819565	4145	4100	4145	4100	2214
521	20240620	113800	140707230	4095	4110	4110	4095	13
522	20240620	113700	140653845	4110	4110	4110	4110	10
523	20240620	113600	140612745	4085	4110	4110	4085	673
524	20240620	113500	137859845	4100	4095	4115	4095	979
525	20240620	113400	133849640	4115	4115	4115	4095	611
526	20240620	113300	131343555	4115	4100	4115	4100	535
527	20240620	113200	129149725	4110	4110	4110	4105	345
528	20240620	113100	127732625	4115	4115	4115	4115	8
529	20240620	113000	127699705	4100	4120	4120	4100	524
530	20240620	112900	125548265	4120	4145	4145	4120	559
531	20240620	112800	123236160	4150	4130	4150	4130	2383
532	20240620	112700	113371415	4140	4140	4140	4140	0
533	20240620	112600	113371415	4140	4140	4140	4140	40
534	20240620	112500	113205815	4140	4130	4140	4130	530
535	20240620	112400	111013040	4135	4085	4135	4085	7575
536	20240620	112300	79933535	4080	4080	4080	4080	2
537	20240620	112200	79925375	4080	4080	4080	4080	0
538	20240620	112100	79925375	4080	4080	4080	4080	55
539	20240620	112000	79700975	4075	4075	4075	4075	3
540	20240620	111900	79688750	4085	4085	4085	4085	0
541	20240620	111800	79688750	4085	4085	4085	4085	4
542	20240620	111700	79672410	4085	4085	4085	4085	0
543	20240620	111600	79672410	4085	4085	4085	4085	4
544	20240620	111500	79656070	4085	4085	4085	4085	430
545	20240620	111400	77899520	4085	4085	4085	4085	8
546	20240620	111300	77866840	4090	4090	4090	4090	0
547	20240620	111200	77866840	4090	4090	4090	4090	14
548	20240620	111100	77809580	4090	4090	4090	4090	0
549	20240620	111000	77809580	4090	4080	4090	4080	48
550	20240620	110900	77613360	4080	4075	4080	4075	312
551	20240620	110800	76340510	4075	4080	4080	4075	1099
552	20240620	110700	71856615	4095	4085	4095	4085	2446
553	20240620	110600	61864690	4085	4095	4095	4085	431
554	20240620	110500	60101585	4100	4105	4105	4100	204
555	20240620	110400	59265165	4105	4105	4105	4105	10
556	20240620	110300	59224115	4105	4105	4105	4105	0
557	20240620	110200	59224115	4105	4105	4105	4105	0
558	20240620	110100	59224115	4105	4105	4105	4105	2
559	20240620	110000	59215905	4105	4105	4105	4105	0
560	20240620	105900	59215905	4105	4100	4105	4100	4
561	20240620	105800	59199495	4100	4100	4100	4100	0
562	20240620	105700	59199495	4100	4095	4100	4095	40
563	20240620	105600	59035685	4105	4105	4105	4105	0
564	20240620	105500	59035685	4105	4095	4105	4095	136
565	20240620	105400	58478555	4100	4100	4100	4100	0
566	20240620	105300	58478555	4100	4100	4100	4100	1
567	20240620	105200	58474455	4105	4105	4105	4105	0
568	20240620	105100	58474455	4105	4105	4105	4105	20
569	20240620	105000	58392355	4105	4105	4105	4105	0
570	20240620	104900	58392355	4105	4105	4105	4105	0
571	20240620	104800	58392355	4105	4100	4105	4100	54
572	20240620	104700	58170935	4095	4095	4095	4095	1000
573	20240620	104600	54075935	4095	4095	4095	4095	0
574	20240620	104500	54075935	4095	4095	4095	4095	0
575	20240620	104400	54075935	4095	4085	4095	4085	50
576	20240620	104300	53871465	4090	4095	4095	4090	44
577	20240620	104200	53691500	4090	4095	4095	4090	510
578	20240620	104100	51605550	4100	4095	4100	4095	59
579	20240620	104000	51363665	4090	4090	4090	4090	0
580	20240620	103900	51363665	4090	4085	4090	4085	738
581	20240620	103800	48345285	4090	4090	4090	4090	0
582	20240620	103700	48345285	4090	4090	4090	4090	0
583	20240620	103600	48345285	4090	4090	4090	4090	16
584	20240620	103500	48279845	4090	4090	4090	4090	740
585	20240620	103400	45253245	4085	4085	4090	4085	100
586	20240620	103300	44844395	4085	4085	4085	4085	10
587	20240620	103200	44803545	4090	4090	4090	4090	54
588	20240620	103100	44582685	4090	4090	4090	4090	4
589	20240620	103000	44566325	4090	4090	4090	4090	0
590	20240620	102900	44566325	4090	4090	4090	4090	0
591	20240620	102800	44566325	4090	4090	4090	4090	3
592	20240620	102700	44554055	4090	4090	4090	4090	5
593	20240620	102600	44533605	4090	4090	4090	4090	0
594	20240620	102500	44533605	4090	4085	4090	4080	64
595	20240620	102400	44272450	4090	4090	4090	4090	128
596	20240620	102300	43748930	4080	4080	4080	4080	0
597	20240620	102200	43748930	4080	4080	4080	4080	0
598	20240620	102100	43748930	4080	4090	4090	4080	550
599	20240620	102000	41502950	4105	4105	4105	4105	0
600	20240620	101900	41502950	4105	4105	4105	4105	24
601	20240620	101800	41404430	4105	4105	4105	4105	48
602	20240620	101700	41207390	4105	4105	4105	4105	0
603	20240620	101600	41207390	4105	4105	4105	4105	1
604	20240620	101500	41203285	4105	4105	4105	4105	1
605	20240620	101400	41199180	4105	4105	4105	4105	5
606	20240620	101300	41178655	4105	4105	4105	4105	2
607	20240620	101200	41170445	4105	4105	4105	4105	0
608	20240620	101100	41170445	4105	4105	4105	4105	0
609	20240620	101000	41170445	4105	4105	4105	4105	0
610	20240620	100900	41170445	4105	4105	4105	4105	0
611	20240620	100800	41170445	4105	4105	4105	4105	1
612	20240620	100700	41166340	4105	4105	4105	4105	0
613	20240620	100600	41166340	4105	4105	4105	4105	0
614	20240620	100500	41166340	4105	4105	4105	4105	0
615	20240620	100400	41166340	4105	4105	4105	4105	7
616	20240620	100300	41137605	4100	4100	4100	4100	15
617	20240620	100200	41076105	4100	4100	4100	4100	0
618	20240620	100100	41076105	4100	4100	4100	4100	2
619	20240620	100000	41067905	4100	4105	4105	4100	15
620	20240620	095900	41006345	4105	4105	4105	4105	2
621	20240620	095800	40998135	4105	4105	4105	4105	6
622	20240620	095700	40973505	4105	4105	4105	4105	15
623	20240620	095600	40911930	4100	4105	4105	4100	231
624	20240620	095500	39964675	4105	4100	4105	4100	6
625	20240620	095400	39940050	4105	4105	4105	4105	1
626	20240620	095300	39935945	4100	4100	4100	4100	3
627	20240620	095200	39923645	4100	4100	4100	4100	54
628	20240620	095100	39702245	4100	4100	4100	4100	50
629	20240620	095000	39497245	4100	4100	4100	4100	0
630	20240620	094900	39497245	4100	4100	4100	4100	542
631	20240620	094800	37275045	4100	4100	4100	4100	8
632	20240620	094700	37242245	4095	4095	4095	4095	0
633	20240620	094600	37242245	4095	4095	4095	4095	0
634	20240620	094500	37242245	4095	4095	4095	4095	25
635	20240620	094400	37139870	4095	4095	4095	4095	503
636	20240620	094300	35080085	4095	4095	4095	4095	0
637	20240620	094200	35080085	4095	4095	4095	4095	700
638	20240620	094100	32213585	4095	4095	4095	4095	0
639	20240620	094000	32213585	4095	4090	4095	4090	48
640	20240620	093900	32017235	4075	4075	4075	4075	8
641	20240620	093800	31984635	4090	4090	4090	4090	10
642	20240620	093700	31943735	4090	4090	4090	4090	0
643	20240620	093600	31943735	4090	4090	4090	4090	0
644	20240620	093500	31943735	4090	4090	4090	4090	414
645	20240620	093400	30250475	4090	4090	4090	4090	0
646	20240620	093300	30250475	4090	4090	4090	4090	0
647	20240620	093200	30250475	4090	4090	4090	4090	1
648	20240620	093100	30246385	4075	4090	4090	4075	146
649	20240620	093000	29650920	4080	4080	4080	4080	50
650	20240620	092900	29446920	4095	4095	4095	4095	24
651	20240620	092800	29348640	4095	4095	4095	4095	0
652	20240620	092700	29348640	4095	4095	4095	4095	0
653	20240620	092600	29348640	4095	4090	4095	4090	37
654	20240620	092500	29197300	4080	4080	4080	4080	0
655	20240620	092400	29197300	4080	4080	4080	4080	143
656	20240620	092300	28613860	4060	4060	4060	4060	0
657	20240620	092200	28613860	4060	4090	4090	4060	305
658	20240620	092100	27374160	4090	4090	4090	4090	95
659	20240620	092000	26985610	4090	4090	4090	4090	330
660	20240620	091900	25635910	4090	4070	4090	4070	1236
661	20240620	091800	20588545	4070	4075	4075	4070	434
662	20240620	091700	18820130	4080	4080	4080	4080	80
663	20240620	091600	18493730	4080	4080	4080	4080	0
664	20240620	091500	18493730	4080	4080	4080	4080	61
665	20240620	091400	18244850	4090	4085	4090	4080	22
666	20240620	091300	18154910	4090	4090	4090	4090	4
667	20240620	091200	18138550	4080	4080	4080	4080	160
668	20240620	091100	17485750	4095	4095	4095	4095	0
669	20240620	091000	17485750	4095	4080	4095	4080	103
670	20240620	090900	17065375	4080	4080	4080	4080	121
671	20240620	090800	16571695	4075	4075	4075	4075	31
672	20240620	090700	16445370	4100	4090	4100	4090	72
673	20240620	090600	16150635	4090	4085	4090	4080	265
674	20240620	090500	15067285	4090	4090	4090	4090	78
675	20240620	090400	14748265	4085	4075	4085	4070	2239
676	20240620	090300	5613955	4080	4070	4080	4070	70
677	20240620	090200	5329015	4080	4080	4080	4060	357
678	20240620	090100	3876105	4085	4085	4085	4080	751
679	20240620	090000	810770	4085	4080	4090	4050	199