KissMeData/041460/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	192300	152436450	4130	4130	4130	4130	421
3	20240618	192200	152436450	4130	4130	4130	4130	0
4	20240618	192100	152436450	4130	4130	4130	4130	0
5	20240618	192000	152436450	4130	4130	4130	4130	0
6	20240618	191900	152436450	4130	4130	4130	4130	0
7	20240618	191800	152436450	4130	4130	4130	4130	0
8	20240618	191700	152436450	4130	4130	4130	4130	0
9	20240618	191600	152436450	4130	4130	4130	4130	0
10	20240618	191500	152436450	4130	4130	4130	4130	0
11	20240618	191400	152436450	4130	4130	4130	4130	0
12	20240618	191300	152436450	4130	4130	4130	4130	0
13	20240618	191200	152436450	4130	4130	4130	4130	0
14	20240618	191100	152436450	4130	4130	4130	4130	0
15	20240618	191000	152436450	4130	4130	4130	4130	0
16	20240618	190900	152436450	4130	4130	4130	4130	0
17	20240618	190800	152436450	4130	4130	4130	4130	0
18	20240618	190700	152436450	4130	4130	4130	4130	0
19	20240618	190600	152436450	4130	4130	4130	4130	0
20	20240618	190500	152436450	4130	4130	4130	4130	0
21	20240618	190400	152436450	4130	4130	4130	4130	0
22	20240618	190300	152436450	4130	4130	4130	4130	0
23	20240618	190200	152436450	4130	4130	4130	4130	0
24	20240618	190100	152436450	4130	4130	4130	4130	0
25	20240618	190000	152436450	4130	4130	4130	4130	0
26	20240618	185900	152436450	4130	4130	4130	4130	0
27	20240618	185800	152436450	4130	4130	4130	4130	0
28	20240618	185700	152436450	4130	4130	4130	4130	0
29	20240618	185600	152436450	4130	4130	4130	4130	0
30	20240618	185500	152436450	4130	4130	4130	4130	0
31	20240618	185400	152436450	4130	4130	4130	4130	0
32	20240618	185300	152436450	4130	4130	4130	4130	421
33	20240618	185200	152436450	4130	4130	4130	4130	0
34	20240618	185100	152436450	4130	4130	4130	4130	0
35	20240618	185000	152436450	4130	4130	4130	4130	0
36	20240618	184900	152436450	4130	4130	4130	4130	0
37	20240618	184800	152436450	4130	4130	4130	4130	0
38	20240618	184700	152436450	4130	4130	4130	4130	0
39	20240618	184600	152436450	4130	4130	4130	4130	0
40	20240618	184500	152436450	4130	4130	4130	4130	0
41	20240618	184400	152436450	4130	4130	4130	4130	0
42	20240618	184300	152436450	4130	4130	4130	4130	0
43	20240618	184200	152436450	4130	4130	4130	4130	0
44	20240618	184100	152436450	4130	4130	4130	4130	0
45	20240618	184000	152436450	4130	4130	4130	4130	0
46	20240618	183900	152436450	4130	4130	4130	4130	0
47	20240618	183800	152436450	4130	4130	4130	4130	0
48	20240618	183700	152436450	4130	4130	4130	4130	0
49	20240618	183600	152436450	4130	4130	4130	4130	0
50	20240618	183500	152436450	4130	4130	4130	4130	0
51	20240618	183400	152436450	4130	4130	4130	4130	0
52	20240618	183300	152436450	4130	4130	4130	4130	0
53	20240618	183200	152436450	4130	4130	4130	4130	0
54	20240618	183100	152436450	4130	4130	4130	4130	0
55	20240618	183000	152436450	4130	4130	4130	4130	0
56	20240618	182900	152436450	4130	4130	4130	4130	0
57	20240618	182800	152436450	4130	4130	4130	4130	0
58	20240618	182700	152436450	4130	4130	4130	4130	0
59	20240618	182600	152436450	4130	4130	4130	4130	0
60	20240618	182500	152436450	4130	4130	4130	4130	0
61	20240618	182400	152436450	4130	4130	4130	4130	0
62	20240618	182300	152436450	4130	4130	4130	4130	421
63	20240618	182200	152436450	4130	4130	4130	4130	0
64	20240618	182100	152436450	4130	4130	4130	4130	0
65	20240618	182000	152436450	4130	4130	4130	4130	0
66	20240618	181900	152436450	4130	4130	4130	4130	0
67	20240618	181800	152436450	4130	4130	4130	4130	0
68	20240618	181700	152436450	4130	4130	4130	4130	0
69	20240618	181600	152436450	4130	4130	4130	4130	0
70	20240618	181500	152436450	4130	4130	4130	4130	0
71	20240618	181400	152436450	4130	4130	4130	4130	0
72	20240618	181300	152436450	4130	4130	4130	4130	0
73	20240618	181200	152436450	4130	4130	4130	4130	0
74	20240618	181100	152436450	4130	4130	4130	4130	0
75	20240618	181000	152436450	4130	4130	4130	4130	0
76	20240618	180900	152436450	4130	4130	4130	4130	0
77	20240618	180800	152436450	4130	4130	4130	4130	0
78	20240618	180700	152436450	4130	4130	4130	4130	0
79	20240618	180600	152436450	4130	4130	4130	4130	0
80	20240618	180500	152436450	4130	4130	4130	4130	0
81	20240618	180400	152436450	4130	4130	4130	4130	0
82	20240618	180300	152436450	4130	4130	4130	4130	0
83	20240618	180200	152436450	4130	4130	4130	4130	0
84	20240618	180100	152436450	4130	4130	4130	4130	0
85	20240618	180000	152436450	4130	4130	4130	4130	0
86	20240618	175900	152436450	4130	4130	4130	4130	0
87	20240618	175800	152436450	4130	4130	4130	4130	0
88	20240618	175700	152436450	4130	4130	4130	4130	0
89	20240618	175600	152436450	4130	4130	4130	4130	0
90	20240618	175500	152436450	4130	4130	4130	4130	0
91	20240618	175400	152436450	4130	4130	4130	4130	0
92	20240618	175300	152436450	4130	4130	4130	4130	421
93	20240618	175200	152436450	4130	4130	4130	4130	0
94	20240618	175100	152436450	4130	4130	4130	4130	0
95	20240618	175000	152436450	4130	4130	4130	4130	0
96	20240618	174900	152436450	4130	4130	4130	4130	0
97	20240618	174800	152436450	4130	4130	4130	4130	0
98	20240618	174700	152436450	4130	4130	4130	4130	0
99	20240618	174600	152436450	4130	4130	4130	4130	0
100	20240618	174500	152436450	4130	4130	4130	4130	0
101	20240618	174400	152436450	4130	4130	4130	4130	0
102	20240618	174300	152436450	4130	4130	4130	4130	0
103	20240618	174200	152436450	4130	4130	4130	4130	0
104	20240618	174100	152436450	4130	4130	4130	4130	0
105	20240618	174000	152436450	4130	4130	4130	4130	0
106	20240618	173900	152436450	4130	4130	4130	4130	0
107	20240618	173800	152436450	4130	4130	4130	4130	0
108	20240618	173700	152436450	4130	4130	4130	4130	0
109	20240618	173600	152436450	4130	4130	4130	4130	0
110	20240618	173500	152436450	4130	4130	4130	4130	0
111	20240618	173400	152436450	4130	4130	4130	4130	0
112	20240618	173300	152436450	4130	4130	4130	4130	0
113	20240618	173200	152436450	4130	4130	4130	4130	0
114	20240618	173100	152436450	4130	4130	4130	4130	0
115	20240618	173000	152436450	4130	4130	4130	4130	0
116	20240618	172900	152436450	4130	4130	4130	4130	0
117	20240618	172800	152436450	4130	4130	4130	4130	0
118	20240618	172700	152436450	4130	4130	4130	4130	0
119	20240618	172600	152436450	4130	4130	4130	4130	0
120	20240618	172500	152436450	4130	4130	4130	4130	0
121	20240618	172400	152436450	4130	4130	4130	4130	0
122	20240618	172300	152436450	4130	4130	4130	4130	421
123	20240618	172200	152436450	4130	4130	4130	4130	0
124	20240618	172100	152436450	4130	4130	4130	4130	0
125	20240618	172000	152436450	4130	4130	4130	4130	0
126	20240618	171900	152436450	4130	4130	4130	4130	0
127	20240618	171800	152436450	4130	4130	4130	4130	0
128	20240618	171700	152436450	4130	4130	4130	4130	0
129	20240618	171600	152436450	4130	4130	4130	4130	0
130	20240618	171500	152436450	4130	4130	4130	4130	0
131	20240618	171400	152436450	4130	4130	4130	4130	0
132	20240618	171300	152436450	4130	4130	4130	4130	0
133	20240618	171200	152436450	4130	4130	4130	4130	0
134	20240618	171100	152436450	4130	4130	4130	4130	0
135	20240618	171000	152436450	4130	4130	4130	4130	0
136	20240618	170900	152436450	4130	4130	4130	4130	0
137	20240618	170800	152436450	4130	4130	4130	4130	0
138	20240618	170700	152436450	4130	4130	4130	4130	0
139	20240618	170600	152436450	4130	4130	4130	4130	0
140	20240618	170500	152436450	4130	4130	4130	4130	0
141	20240618	170400	152436450	4130	4130	4130	4130	0
142	20240618	170300	152436450	4130	4130	4130	4130	0
143	20240618	170200	152436450	4130	4130	4130	4130	0
144	20240618	170100	152436450	4130	4130	4130	4130	0
145	20240618	170000	152436450	4130	4130	4130	4130	0
146	20240618	165900	152436450	4130	4130	4130	4130	0
147	20240618	165800	152436450	4130	4130	4130	4130	0
148	20240618	165700	152436450	4130	4130	4130	4130	0
149	20240618	165600	152436450	4130	4130	4130	4130	0
150	20240618	165500	152436450	4130	4130	4130	4130	0
151	20240618	165400	152436450	4130	4130	4130	4130	0
152	20240618	165300	152436450	4130	4130	4130	4130	421
153	20240618	165200	152436450	4130	4130	4130	4130	0
154	20240618	165100	152436450	4130	4130	4130	4130	0
155	20240618	165000	152436450	4130	4130	4130	4130	0
156	20240618	164900	152436450	4130	4130	4130	4130	0
157	20240618	164800	152436450	4130	4130	4130	4130	0
158	20240618	164700	152436450	4130	4130	4130	4130	0
159	20240618	164600	152436450	4130	4130	4130	4130	0
160	20240618	164500	152436450	4130	4130	4130	4130	0
161	20240618	164400	152436450	4130	4130	4130	4130	0
162	20240618	164300	152436450	4130	4130	4130	4130	0
163	20240618	164200	152436450	4130	4130	4130	4130	0
164	20240618	164100	152436450	4130	4130	4130	4130	0
165	20240618	164000	152436450	4130	4130	4130	4130	0
166	20240618	163900	152436450	4130	4130	4130	4130	0
167	20240618	163800	152436450	4130	4130	4130	4130	0
168	20240618	163700	152436450	4130	4130	4130	4130	0
169	20240618	163600	152436450	4130	4130	4130	4130	0
170	20240618	163500	152436450	4130	4130	4130	4130	0
171	20240618	163400	152436450	4130	4130	4130	4130	0
172	20240618	163300	152436450	4130	4130	4130	4130	0
173	20240618	163200	152436450	4130	4130	4130	4130	0
174	20240618	163100	152436450	4130	4130	4130	4130	0
175	20240618	163000	152436450	4130	4130	4130	4130	0
176	20240618	162900	152436450	4130	4130	4130	4130	0
177	20240618	162800	152436450	4130	4130	4130	4130	0
178	20240618	162700	152436450	4130	4130	4130	4130	0
179	20240618	162600	152436450	4130	4130	4130	4130	0
180	20240618	162500	152436450	4130	4130	4130	4130	0
181	20240618	162400	152436450	4130	4130	4130	4130	0
182	20240618	162300	152436450	4130	4130	4130	4130	421
183	20240618	162200	152436450	4130	4130	4130	4130	0
184	20240618	162100	152436450	4130	4130	4130	4130	0
185	20240618	162000	152436450	4130	4130	4130	4130	0
186	20240618	161900	152436450	4130	4130	4130	4130	0
187	20240618	161800	152436450	4130	4130	4130	4130	0
188	20240618	161700	152436450	4130	4130	4130	4130	0
189	20240618	161600	152436450	4130	4130	4130	4130	0
190	20240618	161500	152436450	4130	4130	4130	4130	0
191	20240618	161400	152436450	4130	4130	4130	4130	0
192	20240618	161300	152436450	4130	4130	4130	4130	0
193	20240618	161200	152436450	4130	4130	4130	4130	0
194	20240618	161100	152436450	4130	4130	4130	4130	0
195	20240618	161000	152436450	4130	4130	4130	4130	0
196	20240618	160900	152436450	4130	4130	4130	4130	0
197	20240618	160800	152436450	4130	4130	4130	4130	0
198	20240618	160700	152436450	4130	4130	4130	4130	0
199	20240618	160600	152436450	4130	4130	4130	4130	0
200	20240618	160500	152436450	4130	4130	4130	4130	0
201	20240618	160400	152436450	4130	4130	4130	4130	0
202	20240618	160300	152436450	4130	4130	4130	4130	0
203	20240618	160200	152436450	4130	4130	4130	4130	0
204	20240618	160100	152436450	4130	4130	4130	4130	0
205	20240618	160000	152436450	4130	4130	4130	4130	0
206	20240618	155900	152436450	4130	4130	4130	4130	0
207	20240618	155800	152436450	4130	4130	4130	4130	0
208	20240618	155700	152436450	4130	4130	4130	4130	0
209	20240618	155600	152436450	4130	4130	4130	4130	0
210	20240618	155500	152436450	4130	4130	4130	4130	0
211	20240618	155400	152436450	4130	4130	4130	4130	0
212	20240618	155300	152436450	4130	4130	4130	4130	421
213	20240618	155200	152436450	4130	4130	4130	4130	0
214	20240618	155100	152436450	4130	4130	4130	4130	0
215	20240618	155000	152436450	4130	4130	4130	4130	0
216	20240618	154900	152436450	4130	4130	4130	4130	0
217	20240618	154800	152436450	4130	4130	4130	4130	0
218	20240618	154700	152436450	4130	4130	4130	4130	0
219	20240618	154600	152436450	4130	4130	4130	4130	0
220	20240618	154500	152436450	4130	4130	4130	4130	0
221	20240618	154400	152436450	4130	4130	4130	4130	0
222	20240618	154300	152436450	4130	4130	4130	4130	0
223	20240618	154200	152436450	4130	4130	4130	4130	0
224	20240618	154100	152436450	4130	4130	4130	4130	0
225	20240618	154000	152436450	4130	4130	4130	4130	0
226	20240618	153900	152436450	4130	4130	4130	4130	0
227	20240618	153800	152436450	4130	4130	4130	4130	0
228	20240618	153700	152436450	4130	4130	4130	4130	0
229	20240618	153600	152436450	4130	4130	4130	4130	0
230	20240618	153500	152436450	4130	4130	4130	4130	0
231	20240618	153400	152436450	4130	4130	4130	4130	0
232	20240618	153300	152436450	4130	4130	4130	4130	0
233	20240618	153200	152436450	4130	4130	4130	4130	0
234	20240618	153100	152436450	4130	4130	4130	4130	0
235	20240618	153000	152436450	4130	4130	4130	4130	421
236	20240618	152900	150697720	4130	4130	4130	4130	0
237	20240618	152800	150697720	4130	4130	4130	4130	0
238	20240618	152700	150697720	4130	4130	4130	4130	0
239	20240618	152600	150697720	4130	4130	4130	4130	0
240	20240618	152500	150697720	4130	4130	4130	4130	0
241	20240618	152400	150697720	4130	4130	4130	4130	0
242	20240618	152300	150697720	4130	4130	4130	4130	0
243	20240618	152200	150697720	4130	4130	4130	4130	0
244	20240618	152100	150697720	4130	4130	4130	4130	0
245	20240618	152000	150697720	4130	4130	4130	4130	0
246	20240618	151900	150697720	4130	4115	4130	4115	2
247	20240618	151800	150689475	4130	4120	4130	4115	606
248	20240618	151700	148195685	4130	4130	4130	4130	3
249	20240618	151600	148183295	4130	4130	4130	4130	22
250	20240618	151500	148092435	4115	4115	4115	4115	9
251	20240618	151400	148055400	4130	4130	4130	4130	0
252	20240618	151300	148055400	4130	4115	4130	4115	83
253	20240618	151200	147712640	4110	4110	4110	4110	0
254	20240618	151100	147712640	4110	4125	4125	4110	3696
255	20240618	151000	132492830	4130	4130	4130	4130	0
256	20240618	150900	132492830	4130	4130	4130	4130	1
257	20240618	150800	132488700	4120	4120	4120	4120	0
258	20240618	150700	132488700	4120	4120	4120	4120	0
259	20240618	150600	132488700	4120	4120	4120	4120	0
260	20240618	150500	132488700	4120	4120	4120	4120	243
261	20240618	150400	131487540	4120	4120	4120	4120	11
262	20240618	150300	131442220	4120	4125	4125	4120	73
263	20240618	150200	131141380	4120	4120	4120	4120	0
264	20240618	150100	131141380	4120	4120	4120	4120	10
265	20240618	150000	131100180	4120	4120	4120	4120	0
266	20240618	145900	131100180	4120	4120	4120	4120	2054
267	20240618	145800	122637700	4120	4120	4120	4120	80
268	20240618	145700	122308100	4120	4120	4120	4120	0
269	20240618	145600	122308100	4120	4120	4120	4120	0
270	20240618	145500	122308100	4120	4120	4120	4120	0
271	20240618	145400	122308100	4120	4120	4120	4120	17
272	20240618	145300	122238060	4120	4120	4120	4120	0
273	20240618	145200	122238060	4120	4120	4120	4120	1153
274	20240618	145100	117487700	4130	4130	4130	4130	0
275	20240618	145000	117487700	4130	4130	4130	4130	0
276	20240618	144900	117487700	4130	4130	4130	4130	0
277	20240618	144800	117487700	4130	4130	4130	4130	0
278	20240618	144700	117487700	4130	4130	4130	4130	0
279	20240618	144600	117487700	4130	4130	4130	4130	0
280	20240618	144500	117487700	4130	4130	4130	4130	0
281	20240618	144400	117487700	4130	4130	4130	4130	55
282	20240618	144300	117260550	4130	4130	4130	4130	0
283	20240618	144200	117260550	4130	4130	4130	4130	0
284	20240618	144100	117260550	4130	4130	4130	4130	0
285	20240618	144000	117260550	4130	4130	4130	4130	0
286	20240618	143900	117260550	4130	4130	4130	4130	0
287	20240618	143800	117260550	4130	4130	4130	4130	0
288	20240618	143700	117260550	4130	4130	4130	4130	0
289	20240618	143600	117260550	4130	4130	4130	4130	0
290	20240618	143500	117260550	4130	4130	4130	4130	5
291	20240618	143400	117239900	4120	4120	4120	4120	0
292	20240618	143300	117239900	4120	4120	4120	4120	0
293	20240618	143200	117239900	4120	4120	4120	4120	0
294	20240618	143100	117239900	4120	4120	4120	4120	0
295	20240618	143000	117239900	4120	4125	4130	4120	52
296	20240618	142900	117025645	4120	4120	4120	4120	0
297	20240618	142800	117025645	4120	4120	4120	4120	4
298	20240618	142700	117009165	4120	4120	4120	4120	0
299	20240618	142600	117009165	4120	4120	4120	4120	20
300	20240618	142500	116926765	4115	4115	4115	4115	0
301	20240618	142400	116926765	4115	4115	4115	4115	15
302	20240618	142300	116865040	4120	4120	4120	4120	51
303	20240618	142200	116654920	4120	4120	4120	4120	1
304	20240618	142100	116650800	4120	4120	4120	4120	0
305	20240618	142000	116650800	4120	4120	4120	4120	0
306	20240618	141900	116650800	4120	4120	4120	4120	0
307	20240618	141800	116650800	4120	4120	4120	4120	0
308	20240618	141700	116650800	4120	4120	4120	4120	0
309	20240618	141600	116650800	4120	4120	4120	4120	0
310	20240618	141500	116650800	4120	4120	4120	4120	0
311	20240618	141400	116650800	4120	4120	4120	4120	0
312	20240618	141300	116650800	4120	4120	4120	4120	0
313	20240618	141200	116650800	4120	4120	4120	4120	500
314	20240618	141100	114590800	4115	4115	4115	4115	0
315	20240618	141000	114590800	4115	4115	4115	4115	1016
316	20240618	140900	110409960	4115	4115	4115	4115	0
317	20240618	140800	110409960	4115	4115	4115	4115	0
318	20240618	140700	110409960	4115	4115	4115	4115	368
319	20240618	140600	108895640	4120	4120	4120	4120	3
320	20240618	140500	108883280	4120	4120	4120	4120	0
321	20240618	140400	108883280	4120	4120	4120	4120	20
322	20240618	140300	108800880	4120	4120	4120	4120	112
323	20240618	140200	108339440	4120	4120	4120	4120	342
324	20240618	140100	106930400	4120	4120	4120	4120	0
325	20240618	140000	106930400	4120	4120	4120	4120	0
326	20240618	135900	106930400	4120	4120	4120	4120	0
327	20240618	135800	106930400	4120	4120	4120	4120	0
328	20240618	135700	106930400	4120	4120	4120	4120	0
329	20240618	135600	106930400	4120	4120	4120	4120	0
330	20240618	135500	106930400	4120	4120	4120	4120	160
331	20240618	135400	106271200	4130	4130	4130	4130	0
332	20240618	135300	106271200	4130	4130	4130	4130	0
333	20240618	135200	106271200	4130	4130	4130	4130	0
334	20240618	135100	106271200	4130	4130	4130	4130	0
335	20240618	135000	106271200	4130	4130	4130	4130	0
336	20240618	134900	106271200	4130	4130	4130	4130	0
337	20240618	134800	106271200	4130	4130	4130	4130	0
338	20240618	134700	106271200	4130	4130	4130	4130	0
339	20240618	134600	106271200	4130	4130	4130	4130	0
340	20240618	134500	106271200	4130	4130	4130	4130	0
341	20240618	134400	106271200	4130	4130	4130	4130	1
342	20240618	134300	106267070	4120	4125	4125	4120	1225
343	20240618	134200	101219195	4125	4125	4125	4125	0
344	20240618	134100	101219195	4125	4125	4125	4125	128
345	20240618	134000	100691195	4125	4125	4125	4125	0
346	20240618	133900	100691195	4125	4125	4125	4125	0
347	20240618	133800	100691195	4125	4125	4125	4125	1
348	20240618	133700	100687070	4125	4125	4125	4125	750
349	20240618	133600	97593320	4130	4130	4130	4130	0
350	20240618	133500	97593320	4130	4130	4130	4130	0
351	20240618	133400	97593320	4130	4130	4130	4130	0
352	20240618	133300	97593320	4130	4130	4130	4130	0
353	20240618	133200	97593320	4130	4130	4130	4130	0
354	20240618	133100	97593320	4130	4130	4130	4130	0
355	20240618	133000	97593320	4130	4130	4130	4130	0
356	20240618	132900	97593320	4130	4130	4130	4130	0
357	20240618	132800	97593320	4130	4130	4130	4130	0
358	20240618	132700	97593320	4130	4130	4130	4130	24
359	20240618	132600	97494200	4130	4130	4130	4130	0
360	20240618	132500	97494200	4130	4130	4130	4130	300
361	20240618	132400	96255200	4125	4125	4125	4125	0
362	20240618	132300	96255200	4125	4125	4125	4125	0
363	20240618	132200	96255200	4125	4125	4125	4125	1
364	20240618	132100	96251075	4125	4125	4125	4125	0
365	20240618	132000	96251075	4125	4125	4125	4125	135
366	20240618	131900	95694200	4130	4130	4130	4130	0
367	20240618	131800	95694200	4130	4130	4130	4130	0
368	20240618	131700	95694200	4130	4130	4130	4130	0
369	20240618	131600	95694200	4130	4130	4130	4130	1
370	20240618	131500	95690070	4115	4115	4115	4115	0
371	20240618	131400	95690070	4115	4115	4115	4115	0
372	20240618	131300	95690070	4115	4115	4115	4115	0
373	20240618	131200	95690070	4115	4115	4115	4115	0
374	20240618	131100	95690070	4115	4115	4115	4115	0
375	20240618	131000	95690070	4115	4115	4115	4115	0
376	20240618	130900	95690070	4115	4115	4115	4115	180
377	20240618	130800	94949370	4115	4115	4115	4115	30
378	20240618	130700	94825920	4115	4115	4115	4115	0
379	20240618	130600	94825920	4115	4115	4115	4115	0
380	20240618	130500	94825920	4115	4115	4115	4115	8
381	20240618	130400	94793000	4115	4115	4115	4115	0
382	20240618	130300	94793000	4115	4115	4115	4115	200
383	20240618	130200	93970000	4115	4115	4115	4115	20
384	20240618	130100	93887700	4115	4120	4120	4115	2500
385	20240618	130000	83591420	4120	4120	4120	4120	0
386	20240618	125900	83591420	4120	4120	4120	4120	0
387	20240618	125800	83591420	4120	4120	4120	4120	0
388	20240618	125700	83591420	4120	4120	4120	4120	243
389	20240618	125600	82590260	4120	4120	4120	4120	0
390	20240618	125500	82590260	4120	4120	4120	4120	50
391	20240618	125400	82384260	4130	4130	4130	4130	0
392	20240618	125300	82384260	4130	4130	4130	4130	0
393	20240618	125200	82384260	4130	4120	4130	4120	91
394	20240618	125100	82009330	4120	4120	4120	4120	175
395	20240618	125000	81288330	4120	4120	4120	4120	0
396	20240618	124900	81288330	4120	4120	4120	4120	0
397	20240618	124800	81288330	4120	4120	4120	4120	0
398	20240618	124700	81288330	4120	4120	4120	4120	0
399	20240618	124600	81288330	4120	4120	4120	4120	0
400	20240618	124500	81288330	4120	4120	4120	4120	0
401	20240618	124400	81288330	4120	4120	4120	4120	0
402	20240618	124300	81288330	4120	4120	4120	4120	0
403	20240618	124200	81288330	4120	4120	4120	4120	24
404	20240618	124100	81189450	4120	4120	4120	4120	0
405	20240618	124000	81189450	4120	4120	4120	4120	63
406	20240618	123900	80929890	4120	4120	4120	4120	24
407	20240618	123800	80831010	4120	4120	4120	4120	10
408	20240618	123700	80789810	4120	4120	4120	4120	0
409	20240618	123600	80789810	4120	4120	4120	4120	0
410	20240618	123500	80789810	4120	4120	4120	4120	2
411	20240618	123400	80781570	4120	4120	4120	4120	0
412	20240618	123300	80781570	4120	4120	4120	4120	0
413	20240618	123200	80781570	4120	4120	4120	4120	0
414	20240618	123100	80781570	4120	4120	4120	4120	0
415	20240618	123000	80781570	4120	4120	4120	4120	0
416	20240618	122900	80781570	4120	4120	4120	4120	0
417	20240618	122800	80781570	4120	4120	4120	4120	888
418	20240618	122700	77123010	4135	4135	4135	4135	0
419	20240618	122600	77123010	4135	4135	4135	4135	0
420	20240618	122500	77123010	4135	4135	4135	4135	0
421	20240618	122400	77123010	4135	4135	4135	4135	0
422	20240618	122300	77123010	4135	4135	4135	4135	0
423	20240618	122200	77123010	4135	4135	4135	4135	0
424	20240618	122100	77123010	4135	4135	4135	4135	0
425	20240618	122000	77123010	4135	4135	4135	4135	0
426	20240618	121900	77123010	4135	4135	4135	4135	0
427	20240618	121800	77123010	4135	4135	4135	4135	0
428	20240618	121700	77123010	4135	4135	4135	4135	5
429	20240618	121600	77102335	4130	4130	4130	4130	0
430	20240618	121500	77102335	4130	4130	4130	4130	0
431	20240618	121400	77102335	4130	4130	4130	4130	9
432	20240618	121300	77065165	4120	4120	4120	4120	0
433	20240618	121200	77065165	4120	4120	4120	4120	515
434	20240618	121100	74943365	4120	4120	4120	4120	0
435	20240618	121000	74943365	4120	4120	4120	4120	0
436	20240618	120900	74943365	4120	4120	4120	4120	0
437	20240618	120800	74943365	4120	4120	4120	4120	0
438	20240618	120700	74943365	4120	4120	4120	4120	0
439	20240618	120600	74943365	4120	4120	4120	4120	0
440	20240618	120500	74943365	4120	4120	4120	4120	0
441	20240618	120400	74943365	4120	4120	4120	4120	10
442	20240618	120300	74902165	4120	4120	4120	4120	0
443	20240618	120200	74902165	4120	4120	4120	4120	0
444	20240618	120100	74902165	4120	4120	4120	4120	0
445	20240618	120000	74902165	4120	4120	4120	4120	0
446	20240618	115900	74902165	4120	4120	4120	4120	0
447	20240618	115800	74902165	4120	4120	4120	4120	0
448	20240618	115700	74902165	4120	4120	4120	4120	0
449	20240618	115600	74902165	4120	4120	4120	4120	300
450	20240618	115500	73666165	4120	4125	4125	4120	81
451	20240618	115400	73332425	4135	4135	4135	4135	0
452	20240618	115300	73332425	4135	4135	4135	4135	0
453	20240618	115200	73332425	4135	4135	4135	4135	0
454	20240618	115100	73332425	4135	4135	4135	4135	0
455	20240618	115000	73332425	4135	4135	4135	4135	0
456	20240618	114900	73332425	4135	4135	4135	4135	7
457	20240618	114800	73303480	4135	4135	4135	4135	0
458	20240618	114700	73303480	4135	4135	4135	4135	4
459	20240618	114600	73286940	4135	4135	4135	4135	0
460	20240618	114500	73286940	4135	4135	4135	4135	0
461	20240618	114400	73286940	4135	4135	4135	4135	0
462	20240618	114300	73286940	4135	4135	4135	4135	0
463	20240618	114200	73286940	4135	4135	4135	4135	0
464	20240618	114100	73286940	4135	4135	4135	4135	1
465	20240618	114000	73282805	4130	4130	4130	4130	0
466	20240618	113900	73282805	4130	4130	4130	4130	10
467	20240618	113800	73241505	4125	4125	4125	4125	0
468	20240618	113700	73241505	4125	4125	4125	4125	0
469	20240618	113600	73241505	4125	4125	4125	4125	0
470	20240618	113500	73241505	4125	4125	4125	4125	0
471	20240618	113400	73241505	4125	4125	4125	4125	0
472	20240618	113300	73241505	4125	4125	4125	4125	460
473	20240618	113200	71344005	4125	4125	4125	4125	0
474	20240618	113100	71344005	4125	4125	4125	4125	50
475	20240618	113000	71137755	4125	4125	4125	4125	0
476	20240618	112900	71137755	4125	4125	4125	4125	0
477	20240618	112800	71137755	4125	4125	4125	4125	0
478	20240618	112700	71137755	4125	4125	4125	4125	0
479	20240618	112600	71137755	4125	4125	4125	4125	800
480	20240618	112500	67837755	4125	4125	4125	4125	1
481	20240618	112400	67833630	4125	4125	4125	4125	32
482	20240618	112300	67701630	4125	4125	4125	4125	50
483	20240618	112200	67495380	4125	4125	4125	4125	0
484	20240618	112100	67495380	4125	4125	4125	4125	0
485	20240618	112000	67495380	4125	4125	4125	4125	0
486	20240618	111900	67495380	4125	4125	4125	4125	72
487	20240618	111800	67198380	4125	4125	4125	4125	100
488	20240618	111700	66785880	4125	4125	4125	4125	0
489	20240618	111600	66785880	4125	4125	4125	4125	0
490	20240618	111500	66785880	4125	4125	4125	4125	0
491	20240618	111400	66785880	4125	4125	4125	4125	0
492	20240618	111300	66785880	4125	4125	4125	4125	105
493	20240618	111200	66352755	4125	4125	4125	4125	49
494	20240618	111100	66150630	4125	4125	4125	4125	0
495	20240618	111000	66150630	4125	4125	4125	4125	15
496	20240618	110900	66088755	4125	4125	4125	4125	0
497	20240618	110800	66088755	4125	4130	4130	4125	100
498	20240618	110700	65676250	4135	4135	4135	4135	0
499	20240618	110600	65676250	4135	4135	4135	4135	0
500	20240618	110500	65676250	4135	4135	4135	4135	0
501	20240618	110400	65676250	4135	4135	4135	4135	1
502	20240618	110300	65672115	4125	4125	4125	4125	200
503	20240618	110200	64847115	4125	4125	4125	4125	0
504	20240618	110100	64847115	4125	4125	4125	4125	269
505	20240618	110000	63737490	4125	4125	4125	4125	133
506	20240618	105900	63188865	4125	4125	4125	4125	105
507	20240618	105800	62755740	4125	4125	4125	4125	0
508	20240618	105700	62755740	4125	4125	4125	4125	0
509	20240618	105600	62755740	4125	4125	4125	4125	0
510	20240618	105500	62755740	4125	4130	4130	4125	2001
511	20240618	105400	54501000	4130	4130	4130	4130	0
512	20240618	105300	54501000	4130	4130	4130	4130	1079
513	20240618	105200	50044730	4130	4130	4130	4130	703
514	20240618	105100	47141340	4130	4130	4130	4130	0
515	20240618	105000	47141340	4130	4130	4130	4130	783
516	20240618	104900	43907550	4130	4130	4130	4130	48
517	20240618	104800	43709310	4130	4130	4130	4130	0
518	20240618	104700	43709310	4130	4130	4130	4130	0
519	20240618	104600	43709310	4130	4130	4130	4130	0
520	20240618	104500	43709310	4130	4130	4130	4130	0
521	20240618	104400	43709310	4130	4130	4130	4130	0
522	20240618	104300	43709310	4130	4130	4130	4130	0
523	20240618	104200	43709310	4130	4130	4130	4130	0
524	20240618	104100	43709310	4130	4130	4130	4130	0
525	20240618	104000	43709310	4130	4130	4130	4130	64
526	20240618	103900	43444990	4130	4130	4130	4130	0
527	20240618	103800	43444990	4130	4130	4130	4130	366
528	20240618	103700	41933410	4130	4130	4130	4130	0
529	20240618	103600	41933410	4130	4130	4130	4130	25
530	20240618	103500	41830160	4145	4145	4145	4145	1000
531	20240618	103400	37685160	4145	4145	4145	4145	0
532	20240618	103300	37685160	4145	4145	4145	4145	0
533	20240618	103200	37685160	4145	4145	4145	4145	0
534	20240618	103100	37685160	4145	4145	4145	4145	0
535	20240618	103000	37685160	4145	4145	4145	4145	0
536	20240618	102900	37685160	4145	4145	4145	4145	0
537	20240618	102800	37685160	4145	4145	4145	4145	0
538	20240618	102700	37685160	4145	4145	4145	4145	0
539	20240618	102600	37685160	4145	4145	4145	4145	0
540	20240618	102500	37685160	4145	4145	4145	4145	0
541	20240618	102400	37685160	4145	4145	4145	4145	0
542	20240618	102300	37685160	4145	4145	4145	4145	80
543	20240618	102200	37353560	4145	4145	4145	4145	0
544	20240618	102100	37353560	4145	4145	4145	4145	0
545	20240618	102000	37353560	4145	4145	4145	4145	0
546	20240618	101900	37353560	4145	4145	4145	4145	1
547	20240618	101800	37349415	4130	4130	4130	4130	0
548	20240618	101700	37349415	4130	4130	4130	4130	0
549	20240618	101600	37349415	4130	4130	4130	4130	11
550	20240618	101500	37303985	4145	4145	4145	4145	1
551	20240618	101400	37299840	4145	4145	4145	4145	2
552	20240618	101300	37291550	4130	4130	4130	4130	0
553	20240618	101200	37291550	4130	4140	4140	4130	175
554	20240618	101100	36568145	4140	4140	4140	4140	0
555	20240618	101000	36568145	4140	4140	4140	4140	0
556	20240618	100900	36568145	4140	4140	4140	4140	7
557	20240618	100800	36539165	4150	4150	4150	4150	0
558	20240618	100700	36539165	4150	4150	4150	4150	0
559	20240618	100600	36539165	4150	4150	4150	4150	0
560	20240618	100500	36539165	4150	4150	4150	4150	0
561	20240618	100400	36539165	4150	4150	4150	4150	0
562	20240618	100300	36539165	4150	4150	4150	4150	3
563	20240618	100200	36526715	4150	4150	4150	4150	560
564	20240618	100100	34202715	4150	4150	4150	4150	0
565	20240618	100000	34202715	4150	4150	4150	4150	12
566	20240618	095900	34152915	4150	4150	4150	4150	30
567	20240618	095800	34028415	4150	4150	4150	4130	566
568	20240618	095700	31690735	4150	4135	4150	4130	1063
569	20240618	095600	27299715	4135	4135	4135	4135	5
570	20240618	095500	27279040	4150	4150	4150	4150	17
571	20240618	095400	27208490	4150	4120	4150	4120	253
572	20240618	095300	26164570	4120	4120	4120	4120	4
573	20240618	095200	26148090	4115	4115	4115	4115	0
574	20240618	095100	26148090	4115	4120	4120	4115	13
575	20240618	095000	26094585	4120	4120	4120	4120	11
576	20240618	094900	26049265	4120	4120	4120	4120	0
577	20240618	094800	26049265	4120	4120	4120	4120	0
578	20240618	094700	26049265	4120	4120	4120	4120	0
579	20240618	094600	26049265	4120	4120	4120	4120	0
580	20240618	094500	26049265	4120	4120	4120	4120	0
581	20240618	094400	26049265	4120	4120	4120	4120	0
582	20240618	094300	26049265	4120	4120	4120	4120	0
583	20240618	094200	26049265	4120	4120	4120	4120	14
584	20240618	094100	25991585	4120	4120	4120	4120	2
585	20240618	094000	25983345	4120	4110	4120	4110	795
586	20240618	093900	22714045	4115	4115	4115	4115	593
587	20240618	093800	20273850	4115	4115	4115	4115	56
588	20240618	093700	20043410	4120	4120	4120	4120	0
589	20240618	093600	20043410	4120	4120	4120	4120	0
590	20240618	093500	20043410	4120	4115	4120	4115	44
591	20240618	093400	19862330	4115	4115	4115	4115	0
592	20240618	093300	19862330	4115	4115	4115	4115	0
593	20240618	093200	19862330	4115	4115	4115	4115	0
594	20240618	093100	19862330	4115	4115	4115	4115	402
595	20240618	093000	18208100	4110	4120	4120	4110	466
596	20240618	092900	16290530	4120	4115	4120	4115	21
597	20240618	092800	16204015	4115	4115	4115	4115	0
598	20240618	092700	16204015	4115	4115	4115	4115	0
599	20240618	092600	16204015	4115	4115	4115	4115	75
600	20240618	092500	15895390	4115	4115	4115	4115	0
601	20240618	092400	15895390	4115	4115	4115	4115	0
602	20240618	092300	15895390	4115	4120	4120	4115	267
603	20240618	092200	14796185	4120	4115	4120	4115	110
604	20240618	092100	14343525	4115	4115	4115	4115	100
605	20240618	092000	13932025	4115	4115	4115	4115	100
606	20240618	091900	13520525	4115	4115	4115	4115	43
607	20240618	091800	13343580	4115	4115	4115	4115	0
608	20240618	091700	13343580	4115	4115	4115	4115	300
609	20240618	091600	12109080	4115	4115	4115	4115	0
610	20240618	091500	12109080	4115	4120	4120	4115	373
611	20240618	091400	10574165	4120	4120	4120	4120	0
612	20240618	091300	10574165	4120	4120	4120	4120	1
613	20240618	091200	10570045	4120	4120	4120	4120	200
614	20240618	091100	9746045	4120	4120	4120	4120	15
615	20240618	091000	9684245	4125	4125	4125	4125	211
616	20240618	090900	8813870	4130	4130	4130	4130	1
617	20240618	090800	8809740	4130	4130	4130	4130	48
618	20240618	090700	8611500	4115	4115	4115	4115	0
619	20240618	090600	8611500	4115	4120	4130	4115	261
620	20240618	090500	7536475	4120	4120	4120	4120	26
621	20240618	090400	7429355	4115	4115	4115	4115	0
622	20240618	090300	7429355	4115	4115	4115	4115	5
623	20240618	090200	7408780	4110	4120	4120	4110	1432
624	20240618	090100	1512390	4125	4125	4125	4125	1
625	20240618	090000	1508265	4125	4115	4125	4115	361