KissMeData/067170/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	194300	131196250	4475	4475	4475	4475	543
3	20240618	194200	131196250	4475	4475	4475	4475	0
4	20240618	194100	131196250	4475	4475	4475	4475	0
5	20240618	194000	131196250	4475	4475	4475	4475	0
6	20240618	193900	131196250	4475	4475	4475	4475	0
7	20240618	193800	131196250	4475	4475	4475	4475	0
8	20240618	193700	131196250	4475	4475	4475	4475	0
9	20240618	193600	131196250	4475	4475	4475	4475	0
10	20240618	193500	131196250	4475	4475	4475	4475	0
11	20240618	193400	131196250	4475	4475	4475	4475	0
12	20240618	193300	131196250	4475	4475	4475	4475	0
13	20240618	193200	131196250	4475	4475	4475	4475	0
14	20240618	193100	131196250	4475	4475	4475	4475	0
15	20240618	193000	131196250	4475	4475	4475	4475	0
16	20240618	192900	131196250	4475	4475	4475	4475	0
17	20240618	192800	131196250	4475	4475	4475	4475	0
18	20240618	192700	131196250	4475	4475	4475	4475	0
19	20240618	192600	131196250	4475	4475	4475	4475	0
20	20240618	192500	131196250	4475	4475	4475	4475	0
21	20240618	192400	131196250	4475	4475	4475	4475	0
22	20240618	192300	131196250	4475	4475	4475	4475	0
23	20240618	192200	131196250	4475	4475	4475	4475	0
24	20240618	192100	131196250	4475	4475	4475	4475	0
25	20240618	192000	131196250	4475	4475	4475	4475	0
26	20240618	191900	131196250	4475	4475	4475	4475	0
27	20240618	191800	131196250	4475	4475	4475	4475	0
28	20240618	191700	131196250	4475	4475	4475	4475	0
29	20240618	191600	131196250	4475	4475	4475	4475	0
30	20240618	191500	131196250	4475	4475	4475	4475	0
31	20240618	191400	131196250	4475	4475	4475	4475	0
32	20240618	191300	131196250	4475	4475	4475	4475	543
33	20240618	191200	131196250	4475	4475	4475	4475	0
34	20240618	191100	131196250	4475	4475	4475	4475	0
35	20240618	191000	131196250	4475	4475	4475	4475	0
36	20240618	190900	131196250	4475	4475	4475	4475	0
37	20240618	190800	131196250	4475	4475	4475	4475	0
38	20240618	190700	131196250	4475	4475	4475	4475	0
39	20240618	190600	131196250	4475	4475	4475	4475	0
40	20240618	190500	131196250	4475	4475	4475	4475	0
41	20240618	190400	131196250	4475	4475	4475	4475	0
42	20240618	190300	131196250	4475	4475	4475	4475	0
43	20240618	190200	131196250	4475	4475	4475	4475	0
44	20240618	190100	131196250	4475	4475	4475	4475	0
45	20240618	190000	131196250	4475	4475	4475	4475	0
46	20240618	185900	131196250	4475	4475	4475	4475	0
47	20240618	185800	131196250	4475	4475	4475	4475	0
48	20240618	185700	131196250	4475	4475	4475	4475	0
49	20240618	185600	131196250	4475	4475	4475	4475	0
50	20240618	185500	131196250	4475	4475	4475	4475	0
51	20240618	185400	131196250	4475	4475	4475	4475	0
52	20240618	185300	131196250	4475	4475	4475	4475	0
53	20240618	185200	131196250	4475	4475	4475	4475	0
54	20240618	185100	131196250	4475	4475	4475	4475	0
55	20240618	185000	131196250	4475	4475	4475	4475	0
56	20240618	184900	131196250	4475	4475	4475	4475	0
57	20240618	184800	131196250	4475	4475	4475	4475	0
58	20240618	184700	131196250	4475	4475	4475	4475	0
59	20240618	184600	131196250	4475	4475	4475	4475	0
60	20240618	184500	131196250	4475	4475	4475	4475	0
61	20240618	184400	131196250	4475	4475	4475	4475	0
62	20240618	184300	131196250	4475	4475	4475	4475	543
63	20240618	184200	131196250	4475	4475	4475	4475	0
64	20240618	184100	131196250	4475	4475	4475	4475	0
65	20240618	184000	131196250	4475	4475	4475	4475	0
66	20240618	183900	131196250	4475	4475	4475	4475	0
67	20240618	183800	131196250	4475	4475	4475	4475	0
68	20240618	183700	131196250	4475	4475	4475	4475	0
69	20240618	183600	131196250	4475	4475	4475	4475	0
70	20240618	183500	131196250	4475	4475	4475	4475	0
71	20240618	183400	131196250	4475	4475	4475	4475	0
72	20240618	183300	131196250	4475	4475	4475	4475	0
73	20240618	183200	131196250	4475	4475	4475	4475	0
74	20240618	183100	131196250	4475	4475	4475	4475	0
75	20240618	183000	131196250	4475	4475	4475	4475	0
76	20240618	182900	131196250	4475	4475	4475	4475	0
77	20240618	182800	131196250	4475	4475	4475	4475	0
78	20240618	182700	131196250	4475	4475	4475	4475	0
79	20240618	182600	131196250	4475	4475	4475	4475	0
80	20240618	182500	131196250	4475	4475	4475	4475	0
81	20240618	182400	131196250	4475	4475	4475	4475	0
82	20240618	182300	131196250	4475	4475	4475	4475	0
83	20240618	182200	131196250	4475	4475	4475	4475	0
84	20240618	182100	131196250	4475	4475	4475	4475	0
85	20240618	182000	131196250	4475	4475	4475	4475	0
86	20240618	181900	131196250	4475	4475	4475	4475	0
87	20240618	181800	131196250	4475	4475	4475	4475	0
88	20240618	181700	131196250	4475	4475	4475	4475	0
89	20240618	181600	131196250	4475	4475	4475	4475	0
90	20240618	181500	131196250	4475	4475	4475	4475	0
91	20240618	181400	131196250	4475	4475	4475	4475	0
92	20240618	181300	131196250	4475	4475	4475	4475	543
93	20240618	181200	131196250	4475	4475	4475	4475	0
94	20240618	181100	131196250	4475	4475	4475	4475	0
95	20240618	181000	131196250	4475	4475	4475	4475	0
96	20240618	180900	131196250	4475	4475	4475	4475	0
97	20240618	180800	131196250	4475	4475	4475	4475	0
98	20240618	180700	131196250	4475	4475	4475	4475	0
99	20240618	180600	131196250	4475	4475	4475	4475	0
100	20240618	180500	131196250	4475	4475	4475	4475	0
101	20240618	180400	131196250	4475	4475	4475	4475	0
102	20240618	180300	131196250	4475	4475	4475	4475	0
103	20240618	180200	131196250	4475	4475	4475	4475	0
104	20240618	180100	131196250	4475	4475	4475	4475	0
105	20240618	180000	131196250	4475	4475	4475	4475	0
106	20240618	175900	131196250	4475	4475	4475	4475	0
107	20240618	175800	131196250	4475	4475	4475	4475	0
108	20240618	175700	131196250	4475	4475	4475	4475	0
109	20240618	175600	131196250	4475	4475	4475	4475	0
110	20240618	175500	131196250	4475	4475	4475	4475	0
111	20240618	175400	131196250	4475	4475	4475	4475	0
112	20240618	175300	131196250	4475	4475	4475	4475	0
113	20240618	175200	131196250	4475	4475	4475	4475	0
114	20240618	175100	131196250	4475	4475	4475	4475	0
115	20240618	175000	131196250	4475	4475	4475	4475	0
116	20240618	174900	131196250	4475	4475	4475	4475	0
117	20240618	174800	131196250	4475	4475	4475	4475	0
118	20240618	174700	131196250	4475	4475	4475	4475	0
119	20240618	174600	131196250	4475	4475	4475	4475	0
120	20240618	174500	131196250	4475	4475	4475	4475	0
121	20240618	174400	131196250	4475	4475	4475	4475	0
122	20240618	174300	131196250	4475	4475	4475	4475	543
123	20240618	174200	131196250	4475	4475	4475	4475	0
124	20240618	174100	131196250	4475	4475	4475	4475	0
125	20240618	174000	131196250	4475	4475	4475	4475	0
126	20240618	173900	131196250	4475	4475	4475	4475	0
127	20240618	173800	131196250	4475	4475	4475	4475	0
128	20240618	173700	131196250	4475	4475	4475	4475	0
129	20240618	173600	131196250	4475	4475	4475	4475	0
130	20240618	173500	131196250	4475	4475	4475	4475	0
131	20240618	173400	131196250	4475	4475	4475	4475	0
132	20240618	173300	131196250	4475	4475	4475	4475	0
133	20240618	173200	131196250	4475	4475	4475	4475	0
134	20240618	173100	131196250	4475	4475	4475	4475	0
135	20240618	173000	131196250	4475	4475	4475	4475	0
136	20240618	172900	131196250	4475	4475	4475	4475	0
137	20240618	172800	131196250	4475	4475	4475	4475	0
138	20240618	172700	131196250	4475	4475	4475	4475	0
139	20240618	172600	131196250	4475	4475	4475	4475	0
140	20240618	172500	131196250	4475	4475	4475	4475	0
141	20240618	172400	131196250	4475	4475	4475	4475	0
142	20240618	172300	131196250	4475	4475	4475	4475	0
143	20240618	172200	131196250	4475	4475	4475	4475	0
144	20240618	172100	131196250	4475	4475	4475	4475	0
145	20240618	172000	131196250	4475	4475	4475	4475	0
146	20240618	171900	131196250	4475	4475	4475	4475	0
147	20240618	171800	131196250	4475	4475	4475	4475	0
148	20240618	171700	131196250	4475	4475	4475	4475	0
149	20240618	171600	131196250	4475	4475	4475	4475	0
150	20240618	171500	131196250	4475	4475	4475	4475	0
151	20240618	171400	131196250	4475	4475	4475	4475	0
152	20240618	171300	131196250	4475	4475	4475	4475	543
153	20240618	171200	131196250	4475	4475	4475	4475	0
154	20240618	171100	131196250	4475	4475	4475	4475	0
155	20240618	171000	131196250	4475	4475	4475	4475	0
156	20240618	170900	131196250	4475	4475	4475	4475	0
157	20240618	170800	131196250	4475	4475	4475	4475	0
158	20240618	170700	131196250	4475	4475	4475	4475	0
159	20240618	170600	131196250	4475	4475	4475	4475	0
160	20240618	170500	131196250	4475	4475	4475	4475	0
161	20240618	170400	131196250	4475	4475	4475	4475	0
162	20240618	170300	131196250	4475	4475	4475	4475	0
163	20240618	170200	131196250	4475	4475	4475	4475	0
164	20240618	170100	131196250	4475	4475	4475	4475	0
165	20240618	170000	131196250	4475	4475	4475	4475	0
166	20240618	165900	131196250	4475	4475	4475	4475	0
167	20240618	165800	131196250	4475	4475	4475	4475	0
168	20240618	165700	131196250	4475	4475	4475	4475	0
169	20240618	165600	131196250	4475	4475	4475	4475	0
170	20240618	165500	131196250	4475	4475	4475	4475	0
171	20240618	165400	131196250	4475	4475	4475	4475	0
172	20240618	165300	131196250	4475	4475	4475	4475	0
173	20240618	165200	131196250	4475	4475	4475	4475	0
174	20240618	165100	131196250	4475	4475	4475	4475	0
175	20240618	165000	131196250	4475	4475	4475	4475	0
176	20240618	164900	131196250	4475	4475	4475	4475	0
177	20240618	164800	131196250	4475	4475	4475	4475	0
178	20240618	164700	131196250	4475	4475	4475	4475	0
179	20240618	164600	131196250	4475	4475	4475	4475	0
180	20240618	164500	131196250	4475	4475	4475	4475	0
181	20240618	164400	131196250	4475	4475	4475	4475	0
182	20240618	164300	131196250	4475	4475	4475	4475	543
183	20240618	164200	131196250	4475	4475	4475	4475	0
184	20240618	164100	131196250	4475	4475	4475	4475	0
185	20240618	164000	131196250	4475	4475	4475	4475	0
186	20240618	163900	131196250	4475	4475	4475	4475	0
187	20240618	163800	131196250	4475	4475	4475	4475	0
188	20240618	163700	131196250	4475	4475	4475	4475	0
189	20240618	163600	131196250	4475	4475	4475	4475	0
190	20240618	163500	131196250	4475	4475	4475	4475	0
191	20240618	163400	131196250	4475	4475	4475	4475	0
192	20240618	163300	131196250	4475	4475	4475	4475	0
193	20240618	163200	131196250	4475	4475	4475	4475	0
194	20240618	163100	131196250	4475	4475	4475	4475	0
195	20240618	163000	131196250	4475	4475	4475	4475	0
196	20240618	162900	131196250	4475	4475	4475	4475	0
197	20240618	162800	131196250	4475	4475	4475	4475	0
198	20240618	162700	131196250	4475	4475	4475	4475	0
199	20240618	162600	131196250	4475	4475	4475	4475	0
200	20240618	162500	131196250	4475	4475	4475	4475	0
201	20240618	162400	131196250	4475	4475	4475	4475	0
202	20240618	162300	131196250	4475	4475	4475	4475	0
203	20240618	162200	131196250	4475	4475	4475	4475	0
204	20240618	162100	131196250	4475	4475	4475	4475	0
205	20240618	162000	131196250	4475	4475	4475	4475	0
206	20240618	161900	131196250	4475	4475	4475	4475	0
207	20240618	161800	131196250	4475	4475	4475	4475	0
208	20240618	161700	131196250	4475	4475	4475	4475	0
209	20240618	161600	131196250	4475	4475	4475	4475	0
210	20240618	161500	131196250	4475	4475	4475	4475	0
211	20240618	161400	131196250	4475	4475	4475	4475	0
212	20240618	161300	131196250	4475	4475	4475	4475	543
213	20240618	161200	131196250	4475	4475	4475	4475	0
214	20240618	161100	131196250	4475	4475	4475	4475	0
215	20240618	161000	131196250	4475	4475	4475	4475	0
216	20240618	160900	131196250	4475	4475	4475	4475	0
217	20240618	160800	131196250	4475	4475	4475	4475	0
218	20240618	160700	131196250	4475	4475	4475	4475	0
219	20240618	160600	131196250	4475	4475	4475	4475	0
220	20240618	160500	131196250	4475	4475	4475	4475	0
221	20240618	160400	131196250	4475	4475	4475	4475	0
222	20240618	160300	131196250	4475	4475	4475	4475	0
223	20240618	160200	131196250	4475	4475	4475	4475	0
224	20240618	160100	131196250	4475	4475	4475	4475	0
225	20240618	160000	131196250	4475	4475	4475	4475	0
226	20240618	155900	131196250	4475	4475	4475	4475	0
227	20240618	155800	131196250	4475	4475	4475	4475	0
228	20240618	155700	131196250	4475	4475	4475	4475	0
229	20240618	155600	131196250	4475	4475	4475	4475	0
230	20240618	155500	131196250	4475	4475	4475	4475	0
231	20240618	155400	131196250	4475	4475	4475	4475	0
232	20240618	155300	131196250	4475	4475	4475	4475	0
233	20240618	155200	131196250	4475	4475	4475	4475	0
234	20240618	155100	131196250	4475	4475	4475	4475	0
235	20240618	155000	131196250	4475	4475	4475	4475	0
236	20240618	154900	131196250	4475	4475	4475	4475	0
237	20240618	154800	131196250	4475	4475	4475	4475	0
238	20240618	154700	131196250	4475	4475	4475	4475	0
239	20240618	154600	131196250	4475	4475	4475	4475	0
240	20240618	154500	131196250	4475	4475	4475	4475	0
241	20240618	154400	131196250	4475	4475	4475	4475	0
242	20240618	154300	131196250	4475	4475	4475	4475	543
243	20240618	154200	131196250	4475	4475	4475	4475	0
244	20240618	154100	131196250	4475	4475	4475	4475	0
245	20240618	154000	131196250	4475	4475	4475	4475	0
246	20240618	153900	131196250	4475	4475	4475	4475	0
247	20240618	153800	131196250	4475	4475	4475	4475	0
248	20240618	153700	131196250	4475	4475	4475	4475	0
249	20240618	153600	131196250	4475	4475	4475	4475	0
250	20240618	153500	131196250	4475	4475	4475	4475	0
251	20240618	153400	131196250	4475	4475	4475	4475	0
252	20240618	153300	131196250	4475	4475	4475	4475	0
253	20240618	153200	131196250	4475	4475	4475	4475	0
254	20240618	153100	131196250	4475	4475	4475	4475	0
255	20240618	153000	131196250	4475	4475	4475	4475	543
256	20240618	152900	128766325	4470	4470	4470	4470	0
257	20240618	152800	128766325	4470	4470	4470	4470	0
258	20240618	152700	128766325	4470	4470	4470	4470	0
259	20240618	152600	128766325	4470	4470	4470	4470	0
260	20240618	152500	128766325	4470	4470	4470	4470	0
261	20240618	152400	128766325	4470	4470	4470	4470	0
262	20240618	152300	128766325	4470	4470	4470	4470	0
263	20240618	152200	128766325	4470	4470	4470	4470	0
264	20240618	152100	128766325	4470	4470	4470	4470	0
265	20240618	152000	128766325	4470	4470	4470	4470	0
266	20240618	151900	128766325	4470	4470	4470	4470	36
267	20240618	151800	128605405	4475	4480	4480	4475	37
268	20240618	151700	128439805	4480	4480	4480	4480	427
269	20240618	151600	126526845	4470	4470	4470	4470	0
270	20240618	151500	126526845	4470	4470	4470	4470	128
271	20240618	151400	125954685	4470	4470	4470	4470	400
272	20240618	151300	124166685	4480	4480	4480	4480	0
273	20240618	151200	124166685	4480	4480	4480	4480	2
274	20240618	151100	124157725	4475	4475	4475	4475	0
275	20240618	151000	124157725	4475	4475	4475	4475	1
276	20240618	150900	124153250	4480	4480	4480	4480	0
277	20240618	150800	124153250	4480	4480	4480	4480	0
278	20240618	150700	124153250	4480	4480	4480	4480	0
279	20240618	150600	124153250	4480	4480	4480	4480	0
280	20240618	150500	124153250	4480	4480	4480	4480	2
281	20240618	150400	124144290	4460	4460	4460	4460	0
282	20240618	150300	124144290	4460	4460	4460	4460	1
283	20240618	150200	124139830	4480	4480	4480	4480	0
284	20240618	150100	124139830	4480	4480	4480	4480	0
285	20240618	150000	124139830	4480	4480	4480	4480	0
286	20240618	145900	124139830	4480	4480	4480	4480	0
287	20240618	145800	124139830	4480	4480	4480	4480	0
288	20240618	145700	124139830	4480	4480	4480	4480	2
289	20240618	145600	124130870	4480	4480	4480	4480	0
290	20240618	145500	124130870	4480	4480	4480	4480	0
291	20240618	145400	124130870	4480	4480	4480	4480	1
292	20240618	145300	124126390	4455	4455	4455	4455	0
293	20240618	145200	124126390	4455	4455	4455	4455	0
294	20240618	145100	124126390	4455	4455	4455	4455	781
295	20240618	145000	120647035	4455	4455	4455	4455	702
296	20240618	144900	117519625	4455	4455	4455	4455	2834
297	20240618	144800	104894155	4455	4470	4470	4455	2882
298	20240618	144700	92038470	4480	4480	4480	4480	2
299	20240618	144600	92029510	4475	4475	4475	4475	0
300	20240618	144500	92029510	4475	4475	4475	4475	7
301	20240618	144400	91998185	4480	4480	4480	4480	32
302	20240618	144300	91854825	4470	4470	4470	4470	0
303	20240618	144200	91854825	4470	4470	4470	4470	0
304	20240618	144100	91854825	4470	4470	4470	4470	0
305	20240618	144000	91854825	4470	4470	4470	4470	300
306	20240618	143900	90513825	4480	4480	4480	4480	0
307	20240618	143800	90513825	4480	4480	4480	4480	2
308	20240618	143700	90504865	4480	4480	4480	4480	1
309	20240618	143600	90500385	4480	4480	4480	4480	0
310	20240618	143500	90500385	4480	4480	4480	4480	34
311	20240618	143400	90348065	4480	4480	4480	4480	110
312	20240618	143300	89855265	4480	4480	4480	4480	0
313	20240618	143200	89855265	4480	4480	4480	4480	2
314	20240618	143100	89846305	4480	4480	4480	4480	0
315	20240618	143000	89846305	4480	4480	4480	4480	0
316	20240618	142900	89846305	4480	4480	4480	4480	0
317	20240618	142800	89846305	4480	4480	4480	4480	0
318	20240618	142700	89846305	4480	4480	4480	4480	0
319	20240618	142600	89846305	4480	4480	4480	4480	0
320	20240618	142500	89846305	4480	4480	4480	4480	0
321	20240618	142400	89846305	4480	4475	4480	4475	5
322	20240618	142300	89823910	4480	4480	4480	4480	0
323	20240618	142200	89823910	4480	4480	4480	4480	0
324	20240618	142100	89823910	4480	4480	4480	4480	0
325	20240618	142000	89823910	4480	4480	4480	4480	0
326	20240618	141900	89823910	4480	4480	4480	4480	0
327	20240618	141800	89823910	4480	4480	4480	4480	0
328	20240618	141700	89823910	4480	4480	4480	4480	2
329	20240618	141600	89814950	4480	4480	4480	4480	702
330	20240618	141500	86669990	4480	4475	4480	4475	500
331	20240618	141400	84431025	4475	4475	4475	4475	0
332	20240618	141300	84431025	4475	4475	4475	4475	0
333	20240618	141200	84431025	4475	4475	4475	4475	2
334	20240618	141100	84422075	4455	4455	4455	4455	0
335	20240618	141000	84422075	4455	4455	4455	4455	0
336	20240618	140900	84422075	4455	4455	4455	4455	21
337	20240618	140800	84328520	4480	4480	4480	4480	0
338	20240618	140700	84328520	4480	4480	4480	4480	0
339	20240618	140600	84328520	4480	4460	4480	4455	302
340	20240618	140500	82982885	4480	4480	4480	4480	0
341	20240618	140400	82982885	4480	4480	4480	4480	0
342	20240618	140300	82982885	4480	4480	4480	4480	0
343	20240618	140200	82982885	4480	4480	4480	4480	0
344	20240618	140100	82982885	4480	4480	4480	4480	2
345	20240618	140000	82973925	4460	4460	4460	4460	0
346	20240618	135900	82973925	4460	4460	4460	4460	0
347	20240618	135800	82973925	4460	4460	4460	4460	0
348	20240618	135700	82973925	4460	4460	4460	4460	150
349	20240618	135600	82304925	4460	4465	4465	4460	475
350	20240618	135500	80186300	4465	4465	4465	4465	200
351	20240618	135400	79293300	4480	4480	4480	4480	0
352	20240618	135300	79293300	4480	4480	4480	4480	0
353	20240618	135200	79293300	4480	4480	4480	4480	0
354	20240618	135100	79293300	4480	4480	4480	4480	0
355	20240618	135000	79293300	4480	4480	4480	4480	0
356	20240618	134900	79293300	4480	4480	4480	4480	0
357	20240618	134800	79293300	4480	4480	4480	4480	1
358	20240618	134700	79288820	4480	4480	4480	4480	0
359	20240618	134600	79288820	4480	4480	4480	4480	13
360	20240618	134500	79230580	4465	4465	4465	4465	135
361	20240618	134400	78627805	4480	4480	4480	4480	75
362	20240618	134300	78291805	4485	4485	4485	4485	0
363	20240618	134200	78291805	4485	4485	4485	4485	0
364	20240618	134100	78291805	4485	4485	4485	4485	0
365	20240618	134000	78291805	4485	4485	4485	4485	0
366	20240618	133900	78291805	4485	4485	4485	4485	0
367	20240618	133800	78291805	4485	4485	4485	4485	0
368	20240618	133700	78291805	4485	4485	4485	4485	0
369	20240618	133600	78291805	4485	4485	4485	4485	0
370	20240618	133500	78291805	4485	4485	4485	4485	0
371	20240618	133400	78291805	4485	4485	4485	4485	0
372	20240618	133300	78291805	4485	4485	4485	4485	2
373	20240618	133200	78282835	4485	4485	4485	4485	0
374	20240618	133100	78282835	4485	4485	4485	4485	0
375	20240618	133000	78282835	4485	4485	4485	4485	0
376	20240618	132900	78282835	4485	4485	4485	4485	0
377	20240618	132800	78282835	4485	4485	4485	4485	0
378	20240618	132700	78282835	4485	4485	4485	4485	0
379	20240618	132600	78282835	4485	4485	4485	4485	0
380	20240618	132500	78282835	4485	4485	4485	4485	1
381	20240618	132400	78278350	4485	4485	4485	4485	0
382	20240618	132300	78278350	4485	4485	4485	4485	2
383	20240618	132200	78269380	4460	4460	4460	4460	0
384	20240618	132100	78269380	4460	4460	4460	4460	0
385	20240618	132000	78269380	4460	4460	4460	4460	0
386	20240618	131900	78269380	4460	4460	4460	4460	0
387	20240618	131800	78269380	4460	4460	4460	4460	0
388	20240618	131700	78269380	4460	4460	4460	4460	50
389	20240618	131600	78046380	4460	4460	4460	4460	0
390	20240618	131500	78046380	4460	4460	4460	4460	0
391	20240618	131400	78046380	4460	4460	4460	4460	0
392	20240618	131300	78046380	4460	4460	4460	4460	3
393	20240618	131200	78033000	4460	4460	4460	4460	0
394	20240618	131100	78033000	4460	4460	4460	4460	0
395	20240618	131000	78033000	4460	4470	4470	4460	1078
396	20240618	130900	73223555	4475	4475	4475	4475	1065
397	20240618	130800	68457680	4475	4475	4475	4475	0
398	20240618	130700	68457680	4475	4475	4475	4475	1000
399	20240618	130600	63982680	4475	4475	4475	4475	0
400	20240618	130500	63982680	4475	4475	4475	4475	0
401	20240618	130400	63982680	4475	4475	4475	4475	0
402	20240618	130300	63982680	4475	4475	4475	4475	0
403	20240618	130200	63982680	4475	4475	4475	4475	396
404	20240618	130100	62210580	4480	4480	4480	4480	0
405	20240618	130000	62210580	4480	4480	4480	4480	1018
406	20240618	125900	57649940	4490	4490	4490	4490	0
407	20240618	125800	57649940	4490	4490	4490	4490	0
408	20240618	125700	57649940	4490	4490	4490	4490	0
409	20240618	125600	57649940	4490	4490	4490	4490	2
410	20240618	125500	57640960	4480	4480	4480	4480	0
411	20240618	125400	57640960	4480	4480	4480	4480	0
412	20240618	125300	57640960	4480	4480	4480	4480	0
413	20240618	125200	57640960	4480	4480	4480	4480	0
414	20240618	125100	57640960	4480	4480	4480	4480	0
415	20240618	125000	57640960	4480	4480	4480	4480	0
416	20240618	124900	57640960	4480	4480	4480	4480	100
417	20240618	124800	57192960	4480	4480	4480	4480	0
418	20240618	124700	57192960	4480	4480	4480	4480	0
419	20240618	124600	57192960	4480	4480	4480	4480	0
420	20240618	124500	57192960	4480	4480	4480	4480	0
421	20240618	124400	57192960	4480	4480	4480	4480	0
422	20240618	124300	57192960	4480	4480	4480	4480	0
423	20240618	124200	57192960	4480	4480	4480	4480	0
424	20240618	124100	57192960	4480	4480	4480	4480	45
425	20240618	124000	56991360	4480	4480	4480	4480	0
426	20240618	123900	56991360	4480	4480	4480	4480	0
427	20240618	123800	56991360	4480	4475	4480	4475	21
428	20240618	123700	56897380	4480	4480	4480	4480	0
429	20240618	123600	56897380	4480	4480	4480	4480	5
430	20240618	123500	56874980	4480	4480	4480	4480	0
431	20240618	123400	56874980	4480	4480	4480	4480	0
432	20240618	123300	56874980	4480	4480	4480	4480	2
433	20240618	123200	56866020	4480	4480	4480	4480	50
434	20240618	123100	56642020	4480	4480	4480	4480	0
435	20240618	123000	56642020	4480	4475	4480	4475	202
436	20240618	122900	55738060	4480	4480	4480	4480	0
437	20240618	122800	55738060	4480	4480	4480	4480	0
438	20240618	122700	55738060	4480	4480	4480	4480	4
439	20240618	122600	55720140	4480	4480	4480	4480	0
440	20240618	122500	55720140	4480	4480	4480	4480	1
441	20240618	122400	55715660	4480	4480	4480	4480	0
442	20240618	122300	55715660	4480	4480	4480	4480	0
443	20240618	122200	55715660	4480	4480	4480	4480	0
444	20240618	122100	55715660	4480	4480	4480	4480	3
445	20240618	122000	55702220	4480	4480	4480	4480	0
446	20240618	121900	55702220	4480	4480	4480	4480	0
447	20240618	121800	55702220	4480	4480	4480	4480	0
448	20240618	121700	55702220	4480	4480	4480	4480	0
449	20240618	121600	55702220	4480	4480	4480	4480	280
450	20240618	121500	54447820	4480	4480	4480	4480	0
451	20240618	121400	54447820	4480	4465	4480	4465	162
452	20240618	121300	53722155	4475	4475	4475	4475	0
453	20240618	121200	53722155	4475	4475	4475	4475	0
454	20240618	121100	53722155	4475	4475	4475	4475	2
455	20240618	121000	53713205	4475	4475	4475	4475	0
456	20240618	120900	53713205	4475	4475	4475	4475	0
457	20240618	120800	53713205	4475	4475	4475	4475	0
458	20240618	120700	53713205	4475	4475	4475	4475	3
459	20240618	120600	53699780	4465	4465	4465	4465	0
460	20240618	120500	53699780	4465	4475	4475	4465	226
461	20240618	120400	52690370	4480	4480	4480	4480	0
462	20240618	120300	52690370	4480	4480	4480	4480	0
463	20240618	120200	52690370	4480	4480	4480	4480	0
464	20240618	120100	52690370	4480	4480	4480	4480	0
465	20240618	120000	52690370	4480	4480	4480	4480	2
466	20240618	115900	52681410	4475	4475	4475	4475	46
467	20240618	115800	52475560	4475	4475	4475	4475	0
468	20240618	115700	52475560	4475	4475	4475	4475	6
469	20240618	115600	52448710	4475	4475	4475	4475	0
470	20240618	115500	52448710	4475	4475	4475	4475	0
471	20240618	115400	52448710	4475	4475	4475	4475	0
472	20240618	115300	52448710	4475	4475	4475	4475	0
473	20240618	115200	52448710	4475	4475	4475	4475	0
474	20240618	115100	52448710	4475	4475	4475	4475	0
475	20240618	115000	52448710	4475	4475	4475	4475	0
476	20240618	114900	52448710	4475	4475	4475	4475	0
477	20240618	114800	52448710	4475	4475	4475	4475	0
478	20240618	114700	52448710	4475	4475	4475	4475	0
479	20240618	114600	52448710	4475	4475	4475	4475	0
480	20240618	114500	52448710	4475	4475	4475	4475	200
481	20240618	114400	51553710	4475	4475	4475	4475	0
482	20240618	114300	51553710	4475	4475	4475	4475	0
483	20240618	114200	51553710	4475	4475	4475	4475	72
484	20240618	114100	51231510	4475	4475	4475	4475	200
485	20240618	114000	50336510	4475	4475	4475	4475	0
486	20240618	113900	50336510	4475	4475	4475	4475	0
487	20240618	113800	50336510	4475	4475	4475	4475	0
488	20240618	113700	50336510	4475	4475	4475	4475	9
489	20240618	113600	50296235	4475	4475	4475	4475	0
490	20240618	113500	50296235	4475	4475	4475	4475	0
491	20240618	113400	50296235	4475	4475	4475	4475	0
492	20240618	113300	50296235	4475	4475	4475	4475	0
493	20240618	113200	50296235	4475	4475	4475	4475	125
494	20240618	113100	49736860	4475	4475	4475	4475	134
495	20240618	113000	49137210	4475	4475	4475	4475	0
496	20240618	112900	49137210	4475	4475	4475	4475	0
497	20240618	112800	49137210	4475	4470	4475	4470	2
498	20240618	112700	49128265	4460	4460	4460	4460	0
499	20240618	112600	49128265	4460	4460	4460	4460	0
500	20240618	112500	49128265	4460	4460	4460	4460	0
501	20240618	112400	49128265	4460	4460	4460	4460	0
502	20240618	112300	49128265	4460	4460	4460	4460	0
503	20240618	112200	49128265	4460	4460	4460	4460	0
504	20240618	112100	49128265	4460	4460	4460	4460	0
505	20240618	112000	49128265	4460	4460	4460	4460	0
506	20240618	111900	49128265	4460	4465	4465	4460	10
507	20240618	111800	49083640	4455	4455	4455	4455	0
508	20240618	111700	49083640	4455	4455	4455	4455	0
509	20240618	111600	49083640	4455	4455	4455	4455	0
510	20240618	111500	49083640	4455	4455	4455	4455	0
511	20240618	111400	49083640	4455	4455	4455	4455	0
512	20240618	111300	49083640	4455	4455	4455	4455	0
513	20240618	111200	49083640	4455	4455	4455	4455	0
514	20240618	111100	49083640	4455	4455	4455	4455	0
515	20240618	111000	49083640	4455	4455	4455	4455	0
516	20240618	110900	49083640	4455	4455	4455	4455	0
517	20240618	110800	49083640	4455	4455	4455	4455	1
518	20240618	110700	49079185	4475	4475	4475	4475	0
519	20240618	110600	49079185	4475	4475	4475	4475	0
520	20240618	110500	49079185	4475	4475	4475	4475	100
521	20240618	110400	48631685	4475	4475	4475	4475	0
522	20240618	110300	48631685	4475	4475	4475	4475	0
523	20240618	110200	48631685	4475	4475	4475	4475	2
524	20240618	110100	48622735	4475	4475	4475	4475	0
525	20240618	110000	48622735	4475	4470	4475	4470	30
526	20240618	105900	48488595	4455	4455	4455	4455	0
527	20240618	105800	48488595	4455	4455	4455	4455	18
528	20240618	105700	48408405	4465	4465	4465	4465	0
529	20240618	105600	48408405	4465	4465	4465	4465	1
530	20240618	105500	48403940	4470	4470	4470	4470	1
531	20240618	105400	48399470	4450	4465	4465	4450	75
532	20240618	105300	48065485	4465	4465	4465	4465	2
533	20240618	105200	48056555	4460	4460	4460	4460	0
534	20240618	105100	48056555	4460	4460	4460	4460	0
535	20240618	105000	48056555	4460	4460	4460	4460	1
536	20240618	104900	48052095	4460	4460	4460	4460	1
537	20240618	104800	48047635	4450	4450	4450	4450	4
538	20240618	104700	48029835	4450	4460	4460	4450	1796
539	20240618	104600	40027195	4460	4460	4460	4460	120
540	20240618	104500	39491995	4460	4470	4470	4460	831
541	20240618	104400	35785720	4460	4460	4460	4460	0
542	20240618	104300	35785720	4460	4460	4460	4460	0
543	20240618	104200	35785720	4460	4460	4460	4460	5
544	20240618	104100	35763420	4460	4460	4460	4460	1
545	20240618	104000	35758960	4485	4485	4485	4485	0
546	20240618	103900	35758960	4485	4485	4485	4485	0
547	20240618	103800	35758960	4485	4485	4485	4485	0
548	20240618	103700	35758960	4485	4485	4485	4485	0
549	20240618	103600	35758960	4485	4485	4485	4485	0
550	20240618	103500	35758960	4485	4485	4485	4485	0
551	20240618	103400	35758960	4485	4485	4485	4485	1
552	20240618	103300	35754475	4460	4460	4460	4460	0
553	20240618	103200	35754475	4460	4460	4460	4460	0
554	20240618	103100	35754475	4460	4460	4460	4460	0
555	20240618	103000	35754475	4460	4460	4460	4460	127
556	20240618	102900	35188055	4460	4460	4460	4460	0
557	20240618	102800	35188055	4460	4460	4460	4460	0
558	20240618	102700	35188055	4460	4485	4485	4460	549
559	20240618	102600	32735040	4485	4490	4490	4485	51
560	20240618	102500	32506055	4495	4495	4495	4495	0
561	20240618	102400	32506055	4495	4495	4495	4495	0
562	20240618	102300	32506055	4495	4495	4495	4495	0
563	20240618	102200	32506055	4495	4495	4495	4495	0
564	20240618	102100	32506055	4495	4495	4495	4495	0
565	20240618	102000	32506055	4495	4485	4495	4485	55
566	20240618	101900	32258880	4485	4485	4485	4485	5
567	20240618	101800	32236455	4485	4485	4485	4485	0
568	20240618	101700	32236455	4485	4485	4485	4485	10
569	20240618	101600	32191605	4475	4475	4475	4475	1592
570	20240618	101500	25067405	4480	4485	4485	4480	1195
571	20240618	101400	19712405	4490	4490	4490	4490	0
572	20240618	101300	19712405	4490	4490	4490	4490	0
573	20240618	101200	19712405	4490	4490	4490	4490	0
574	20240618	101100	19712405	4490	4490	4490	4490	10
575	20240618	101000	19667505	4495	4495	4495	4495	0
576	20240618	100900	19667505	4495	4495	4495	4495	0
577	20240618	100800	19667505	4495	4495	4495	4495	0
578	20240618	100700	19667505	4495	4495	4495	4495	0
579	20240618	100600	19667505	4495	4495	4495	4495	0
580	20240618	100500	19667505	4495	4495	4495	4495	2
581	20240618	100400	19658515	4490	4495	4495	4490	1248
582	20240618	100300	14054890	4495	4495	4495	4495	0
583	20240618	100200	14054890	4495	4495	4495	4495	0
584	20240618	100100	14054890	4495	4495	4495	4495	2
585	20240618	100000	14045900	4500	4500	4500	4500	10
586	20240618	095900	14000900	4495	4495	4495	4495	100
587	20240618	095800	13551400	4495	4495	4495	4495	1043
588	20240618	095700	8863115	4495	4500	4500	4495	33
589	20240618	095600	8714655	4495	4495	4495	4495	0
590	20240618	095500	8714655	4495	4500	4500	4495	43
591	20240618	095400	8521365	4500	4500	4500	4500	6
592	20240618	095300	8494365	4500	4500	4500	4500	0
593	20240618	095200	8494365	4500	4500	4500	4500	0
594	20240618	095100	8494365	4500	4500	4500	4500	6
595	20240618	095000	8467365	4500	4500	4500	4500	0
596	20240618	094900	8467365	4500	4500	4500	4500	0
597	20240618	094800	8467365	4500	4500	4500	4500	0
598	20240618	094700	8467365	4500	4500	4500	4500	0
599	20240618	094600	8467365	4500	4500	4500	4500	0
600	20240618	094500	8467365	4500	4500	4500	4500	0
601	20240618	094400	8467365	4500	4500	4500	4500	0
602	20240618	094300	8467365	4500	4500	4500	4500	0
603	20240618	094200	8467365	4500	4500	4500	4500	0
604	20240618	094100	8467365	4500	4500	4500	4500	0
605	20240618	094000	8467365	4500	4500	4500	4500	0
606	20240618	093900	8467365	4500	4500	4500	4500	1
607	20240618	093800	8462865	4500	4500	4500	4500	0
608	20240618	093700	8462865	4500	4500	4500	4500	1
609	20240618	093600	8458365	4500	4500	4500	4500	0
610	20240618	093500	8458365	4500	4500	4500	4500	0
611	20240618	093400	8458365	4500	4500	4500	4500	0
612	20240618	093300	8458365	4500	4500	4500	4500	0
613	20240618	093200	8458365	4500	4500	4500	4500	0
614	20240618	093100	8458365	4500	4500	4500	4500	100
615	20240618	093000	8008365	4500	4500	4500	4500	50
616	20240618	092900	7783365	4500	4500	4500	4500	0
617	20240618	092800	7783365	4500	4500	4500	4500	0
618	20240618	092700	7783365	4500	4500	4500	4500	200
619	20240618	092600	6883365	4485	4485	4485	4485	0
620	20240618	092500	6883365	4485	4485	4485	4485	0
621	20240618	092400	6883365	4485	4485	4485	4485	0
622	20240618	092300	6883365	4485	4485	4485	4485	0
623	20240618	092200	6883365	4485	4485	4485	4485	0
624	20240618	092100	6883365	4485	4485	4485	4485	0
625	20240618	092000	6883365	4485	4485	4485	4485	0
626	20240618	091900	6883365	4485	4485	4485	4485	0
627	20240618	091800	6883365	4485	4485	4485	4485	0
628	20240618	091700	6883365	4485	4485	4485	4485	13
629	20240618	091600	6825060	4485	4485	4485	4485	0
630	20240618	091500	6825060	4485	4485	4485	4485	0
631	20240618	091400	6825060	4485	4480	4485	4480	22
632	20240618	091300	6726490	4480	4480	4480	4480	11
633	20240618	091200	6677210	4480	4480	4480	4480	0
634	20240618	091100	6677210	4480	4480	4480	4480	3
635	20240618	091000	6663770	4480	4480	4480	4480	47
636	20240618	090900	6453210	4480	4470	4480	4470	6
637	20240618	090800	6426360	4470	4470	4470	4470	163
638	20240618	090700	5697750	4460	4470	4470	4460	48
639	20240618	090600	5483435	4470	4470	4470	4470	0
640	20240618	090500	5483435	4470	4470	4470	4470	0
641	20240618	090400	5483435	4470	4470	4470	4470	0
642	20240618	090300	5483435	4470	4480	4480	4470	5
643	20240618	090200	5461065	4485	4485	4485	4485	2
644	20240618	090100	5452095	4490	4490	4490	4490	0
645	20240618	090000	5452095	4490	4445	4490	4445	1219