KissMeData/322180/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	210800	148427730	4990	4990	4990	4990	49
3	20240618	210700	148427730	4990	4990	4990	4990	0
4	20240618	210600	148427730	4990	4990	4990	4990	0
5	20240618	210500	148427730	4990	4990	4990	4990	0
6	20240618	210400	148427730	4990	4990	4990	4990	0
7	20240618	210300	148427730	4990	4990	4990	4990	0
8	20240618	210200	148427730	4990	4990	4990	4990	0
9	20240618	210100	148427730	4990	4990	4990	4990	0
10	20240618	210000	148427730	4990	4990	4990	4990	0
11	20240618	205900	148427730	4990	4990	4990	4990	0
12	20240618	205800	148427730	4990	4990	4990	4990	0
13	20240618	205700	148427730	4990	4990	4990	4990	0
14	20240618	205600	148427730	4990	4990	4990	4990	0
15	20240618	205500	148427730	4990	4990	4990	4990	0
16	20240618	205400	148427730	4990	4990	4990	4990	0
17	20240618	205300	148427730	4990	4990	4990	4990	0
18	20240618	205200	148427730	4990	4990	4990	4990	0
19	20240618	205100	148427730	4990	4990	4990	4990	0
20	20240618	205000	148427730	4990	4990	4990	4990	0
21	20240618	204900	148427730	4990	4990	4990	4990	0
22	20240618	204800	148427730	4990	4990	4990	4990	0
23	20240618	204700	148427730	4990	4990	4990	4990	0
24	20240618	204600	148427730	4990	4990	4990	4990	0
25	20240618	204500	148427730	4990	4990	4990	4990	0
26	20240618	204400	148427730	4990	4990	4990	4990	0
27	20240618	204300	148427730	4990	4990	4990	4990	0
28	20240618	204200	148427730	4990	4990	4990	4990	0
29	20240618	204100	148427730	4990	4990	4990	4990	0
30	20240618	204000	148427730	4990	4990	4990	4990	0
31	20240618	203900	148427730	4990	4990	4990	4990	0
32	20240618	203800	148427730	4990	4990	4990	4990	49
33	20240618	203700	148427730	4990	4990	4990	4990	0
34	20240618	203600	148427730	4990	4990	4990	4990	0
35	20240618	203500	148427730	4990	4990	4990	4990	0
36	20240618	203400	148427730	4990	4990	4990	4990	0
37	20240618	203300	148427730	4990	4990	4990	4990	0
38	20240618	203200	148427730	4990	4990	4990	4990	0
39	20240618	203100	148427730	4990	4990	4990	4990	0
40	20240618	203000	148427730	4990	4990	4990	4990	0
41	20240618	202900	148427730	4990	4990	4990	4990	0
42	20240618	202800	148427730	4990	4990	4990	4990	0
43	20240618	202700	148427730	4990	4990	4990	4990	0
44	20240618	202600	148427730	4990	4990	4990	4990	0
45	20240618	202500	148427730	4990	4990	4990	4990	0
46	20240618	202400	148427730	4990	4990	4990	4990	0
47	20240618	202300	148427730	4990	4990	4990	4990	0
48	20240618	202200	148427730	4990	4990	4990	4990	0
49	20240618	202100	148427730	4990	4990	4990	4990	0
50	20240618	202000	148427730	4990	4990	4990	4990	0
51	20240618	201900	148427730	4990	4990	4990	4990	0
52	20240618	201800	148427730	4990	4990	4990	4990	0
53	20240618	201700	148427730	4990	4990	4990	4990	0
54	20240618	201600	148427730	4990	4990	4990	4990	0
55	20240618	201500	148427730	4990	4990	4990	4990	0
56	20240618	201400	148427730	4990	4990	4990	4990	0
57	20240618	201300	148427730	4990	4990	4990	4990	0
58	20240618	201200	148427730	4990	4990	4990	4990	0
59	20240618	201100	148427730	4990	4990	4990	4990	0
60	20240618	201000	148427730	4990	4990	4990	4990	0
61	20240618	200900	148427730	4990	4990	4990	4990	0
62	20240618	200800	148427730	4990	4990	4990	4990	49
63	20240618	200700	148427730	4990	4990	4990	4990	0
64	20240618	200600	148427730	4990	4990	4990	4990	0
65	20240618	200500	148427730	4990	4990	4990	4990	0
66	20240618	200400	148427730	4990	4990	4990	4990	0
67	20240618	200300	148427730	4990	4990	4990	4990	0
68	20240618	200200	148427730	4990	4990	4990	4990	0
69	20240618	200100	148427730	4990	4990	4990	4990	0
70	20240618	200000	148427730	4990	4990	4990	4990	0
71	20240618	195900	148427730	4990	4990	4990	4990	0
72	20240618	195800	148427730	4990	4990	4990	4990	0
73	20240618	195700	148427730	4990	4990	4990	4990	0
74	20240618	195600	148427730	4990	4990	4990	4990	0
75	20240618	195500	148427730	4990	4990	4990	4990	0
76	20240618	195400	148427730	4990	4990	4990	4990	0
77	20240618	195300	148427730	4990	4990	4990	4990	0
78	20240618	195200	148427730	4990	4990	4990	4990	0
79	20240618	195100	148427730	4990	4990	4990	4990	0
80	20240618	195000	148427730	4990	4990	4990	4990	0
81	20240618	194900	148427730	4990	4990	4990	4990	0
82	20240618	194800	148427730	4990	4990	4990	4990	0
83	20240618	194700	148427730	4990	4990	4990	4990	0
84	20240618	194600	148427730	4990	4990	4990	4990	0
85	20240618	194500	148427730	4990	4990	4990	4990	0
86	20240618	194400	148427730	4990	4990	4990	4990	0
87	20240618	194300	148427730	4990	4990	4990	4990	0
88	20240618	194200	148427730	4990	4990	4990	4990	0
89	20240618	194100	148427730	4990	4990	4990	4990	0
90	20240618	194000	148427730	4990	4990	4990	4990	0
91	20240618	193900	148427730	4990	4990	4990	4990	0
92	20240618	193800	148427730	4990	4990	4990	4990	49
93	20240618	193700	148427730	4990	4990	4990	4990	0
94	20240618	193600	148427730	4990	4990	4990	4990	0
95	20240618	193500	148427730	4990	4990	4990	4990	0
96	20240618	193400	148427730	4990	4990	4990	4990	0
97	20240618	193300	148427730	4990	4990	4990	4990	0
98	20240618	193200	148427730	4990	4990	4990	4990	0
99	20240618	193100	148427730	4990	4990	4990	4990	0
100	20240618	193000	148427730	4990	4990	4990	4990	0
101	20240618	192900	148427730	4990	4990	4990	4990	0
102	20240618	192800	148427730	4990	4990	4990	4990	0
103	20240618	192700	148427730	4990	4990	4990	4990	0
104	20240618	192600	148427730	4990	4990	4990	4990	0
105	20240618	192500	148427730	4990	4990	4990	4990	0
106	20240618	192400	148427730	4990	4990	4990	4990	0
107	20240618	192300	148427730	4990	4990	4990	4990	0
108	20240618	192200	148427730	4990	4990	4990	4990	0
109	20240618	192100	148427730	4990	4990	4990	4990	0
110	20240618	192000	148427730	4990	4990	4990	4990	0
111	20240618	191900	148427730	4990	4990	4990	4990	0
112	20240618	191800	148427730	4990	4990	4990	4990	0
113	20240618	191700	148427730	4990	4990	4990	4990	0
114	20240618	191600	148427730	4990	4990	4990	4990	0
115	20240618	191500	148427730	4990	4990	4990	4990	0
116	20240618	191400	148427730	4990	4990	4990	4990	0
117	20240618	191300	148427730	4990	4990	4990	4990	0
118	20240618	191200	148427730	4990	4990	4990	4990	0
119	20240618	191100	148427730	4990	4990	4990	4990	0
120	20240618	191000	148427730	4990	4990	4990	4990	0
121	20240618	190900	148427730	4990	4990	4990	4990	0
122	20240618	190800	148427730	4990	4990	4990	4990	49
123	20240618	190700	148427730	4990	4990	4990	4990	0
124	20240618	190600	148427730	4990	4990	4990	4990	0
125	20240618	190500	148427730	4990	4990	4990	4990	0
126	20240618	190400	148427730	4990	4990	4990	4990	0
127	20240618	190300	148427730	4990	4990	4990	4990	0
128	20240618	190200	148427730	4990	4990	4990	4990	0
129	20240618	190100	148427730	4990	4990	4990	4990	0
130	20240618	190000	148427730	4990	4990	4990	4990	0
131	20240618	185900	148427730	4990	4990	4990	4990	0
132	20240618	185800	148427730	4990	4990	4990	4990	0
133	20240618	185700	148427730	4990	4990	4990	4990	0
134	20240618	185600	148427730	4990	4990	4990	4990	0
135	20240618	185500	148427730	4990	4990	4990	4990	0
136	20240618	185400	148427730	4990	4990	4990	4990	0
137	20240618	185300	148427730	4990	4990	4990	4990	0
138	20240618	185200	148427730	4990	4990	4990	4990	0
139	20240618	185100	148427730	4990	4990	4990	4990	0
140	20240618	185000	148427730	4990	4990	4990	4990	0
141	20240618	184900	148427730	4990	4990	4990	4990	0
142	20240618	184800	148427730	4990	4990	4990	4990	0
143	20240618	184700	148427730	4990	4990	4990	4990	0
144	20240618	184600	148427730	4990	4990	4990	4990	0
145	20240618	184500	148427730	4990	4990	4990	4990	0
146	20240618	184400	148427730	4990	4990	4990	4990	0
147	20240618	184300	148427730	4990	4990	4990	4990	0
148	20240618	184200	148427730	4990	4990	4990	4990	0
149	20240618	184100	148427730	4990	4990	4990	4990	0
150	20240618	184000	148427730	4990	4990	4990	4990	0
151	20240618	183900	148427730	4990	4990	4990	4990	0
152	20240618	183800	148427730	4990	4990	4990	4990	49
153	20240618	183700	148427730	4990	4990	4990	4990	0
154	20240618	183600	148427730	4990	4990	4990	4990	0
155	20240618	183500	148427730	4990	4990	4990	4990	0
156	20240618	183400	148427730	4990	4990	4990	4990	0
157	20240618	183300	148427730	4990	4990	4990	4990	0
158	20240618	183200	148427730	4990	4990	4990	4990	0
159	20240618	183100	148427730	4990	4990	4990	4990	0
160	20240618	183000	148427730	4990	4990	4990	4990	0
161	20240618	182900	148427730	4990	4990	4990	4990	0
162	20240618	182800	148427730	4990	4990	4990	4990	0
163	20240618	182700	148427730	4990	4990	4990	4990	0
164	20240618	182600	148427730	4990	4990	4990	4990	0
165	20240618	182500	148427730	4990	4990	4990	4990	0
166	20240618	182400	148427730	4990	4990	4990	4990	0
167	20240618	182300	148427730	4990	4990	4990	4990	0
168	20240618	182200	148427730	4990	4990	4990	4990	0
169	20240618	182100	148427730	4990	4990	4990	4990	0
170	20240618	182000	148427730	4990	4990	4990	4990	0
171	20240618	181900	148427730	4990	4990	4990	4990	0
172	20240618	181800	148427730	4990	4990	4990	4990	0
173	20240618	181700	148427730	4990	4990	4990	4990	0
174	20240618	181600	148427730	4990	4990	4990	4990	0
175	20240618	181500	148427730	4990	4990	4990	4990	0
176	20240618	181400	148427730	4990	4990	4990	4990	0
177	20240618	181300	148427730	4990	4990	4990	4990	0
178	20240618	181200	148427730	4990	4990	4990	4990	0
179	20240618	181100	148427730	4990	4990	4990	4990	0
180	20240618	181000	148427730	4990	4990	4990	4990	0
181	20240618	180900	148427730	4990	4990	4990	4990	0
182	20240618	180800	148427730	4990	4990	4990	4990	49
183	20240618	180700	148427730	4990	4990	4990	4990	0
184	20240618	180600	148427730	4990	4990	4990	4990	0
185	20240618	180500	148427730	4990	4990	4990	4990	0
186	20240618	180400	148427730	4990	4990	4990	4990	0
187	20240618	180300	148427730	4990	4990	4990	4990	0
188	20240618	180200	148427730	4990	4990	4990	4990	0
189	20240618	180100	148427730	4990	4990	4990	4990	0
190	20240618	180000	148427730	4990	4990	4990	4990	0
191	20240618	175900	148427730	4990	4990	4990	4990	0
192	20240618	175800	148427730	4990	4990	4990	4990	0
193	20240618	175700	148427730	4990	4990	4990	4990	0
194	20240618	175600	148427730	4990	4990	4990	4990	0
195	20240618	175500	148427730	4990	4990	4990	4990	0
196	20240618	175400	148427730	4990	4990	4990	4990	0
197	20240618	175300	148427730	4990	4990	4990	4990	0
198	20240618	175200	148427730	4990	4990	4990	4990	0
199	20240618	175100	148427730	4990	4990	4990	4990	0
200	20240618	175000	148427730	4990	4990	4990	4990	0
201	20240618	174900	148427730	4990	4990	4990	4990	0
202	20240618	174800	148427730	4990	4990	4990	4990	0
203	20240618	174700	148427730	4990	4990	4990	4990	0
204	20240618	174600	148427730	4990	4990	4990	4990	0
205	20240618	174500	148427730	4990	4990	4990	4990	0
206	20240618	174400	148427730	4990	4990	4990	4990	0
207	20240618	174300	148427730	4990	4990	4990	4990	0
208	20240618	174200	148427730	4990	4990	4990	4990	0
209	20240618	174100	148427730	4990	4990	4990	4990	0
210	20240618	174000	148427730	4990	4990	4990	4990	0
211	20240618	173900	148427730	4990	4990	4990	4990	0
212	20240618	173800	148427730	4990	4990	4990	4990	49
213	20240618	173700	148427730	4990	4990	4990	4990	0
214	20240618	173600	148427730	4990	4990	4990	4990	0
215	20240618	173500	148427730	4990	4990	4990	4990	0
216	20240618	173400	148427730	4990	4990	4990	4990	0
217	20240618	173300	148427730	4990	4990	4990	4990	0
218	20240618	173200	148427730	4990	4990	4990	4990	0
219	20240618	173100	148427730	4990	4990	4990	4990	0
220	20240618	173000	148427730	4990	4990	4990	4990	0
221	20240618	172900	148427730	4990	4990	4990	4990	0
222	20240618	172800	148427730	4990	4990	4990	4990	0
223	20240618	172700	148427730	4990	4990	4990	4990	0
224	20240618	172600	148427730	4990	4990	4990	4990	0
225	20240618	172500	148427730	4990	4990	4990	4990	0
226	20240618	172400	148427730	4990	4990	4990	4990	0
227	20240618	172300	148427730	4990	4990	4990	4990	0
228	20240618	172200	148427730	4990	4990	4990	4990	0
229	20240618	172100	148427730	4990	4990	4990	4990	0
230	20240618	172000	148427730	4990	4990	4990	4990	0
231	20240618	171900	148427730	4990	4990	4990	4990	0
232	20240618	171800	148427730	4990	4990	4990	4990	0
233	20240618	171700	148427730	4990	4990	4990	4990	0
234	20240618	171600	148427730	4990	4990	4990	4990	0
235	20240618	171500	148427730	4990	4990	4990	4990	0
236	20240618	171400	148427730	4990	4990	4990	4990	0
237	20240618	171300	148427730	4990	4990	4990	4990	0
238	20240618	171200	148427730	4990	4990	4990	4990	0
239	20240618	171100	148427730	4990	4990	4990	4990	0
240	20240618	171000	148427730	4990	4990	4990	4990	0
241	20240618	170900	148427730	4990	4990	4990	4990	0
242	20240618	170800	148427730	4990	4990	4990	4990	49
243	20240618	170700	148427730	4990	4990	4990	4990	0
244	20240618	170600	148427730	4990	4990	4990	4990	0
245	20240618	170500	148427730	4990	4990	4990	4990	0
246	20240618	170400	148427730	4990	4990	4990	4990	0
247	20240618	170300	148427730	4990	4990	4990	4990	0
248	20240618	170200	148427730	4990	4990	4990	4990	0
249	20240618	170100	148427730	4990	4990	4990	4990	0
250	20240618	170000	148427730	4990	4990	4990	4990	0
251	20240618	165900	148427730	4990	4990	4990	4990	0
252	20240618	165800	148427730	4990	4990	4990	4990	0
253	20240618	165700	148427730	4990	4990	4990	4990	0
254	20240618	165600	148427730	4990	4990	4990	4990	0
255	20240618	165500	148427730	4990	4990	4990	4990	0
256	20240618	165400	148427730	4990	4990	4990	4990	0
257	20240618	165300	148427730	4990	4990	4990	4990	0
258	20240618	165200	148427730	4990	4990	4990	4990	0
259	20240618	165100	148427730	4990	4990	4990	4990	0
260	20240618	165000	148427730	4990	4990	4990	4990	0
261	20240618	164900	148427730	4990	4990	4990	4990	0
262	20240618	164800	148427730	4990	4990	4990	4990	0
263	20240618	164700	148427730	4990	4990	4990	4990	0
264	20240618	164600	148427730	4990	4990	4990	4990	0
265	20240618	164500	148427730	4990	4990	4990	4990	0
266	20240618	164400	148427730	4990	4990	4990	4990	0
267	20240618	164300	148427730	4990	4990	4990	4990	0
268	20240618	164200	148427730	4990	4990	4990	4990	0
269	20240618	164100	148427730	4990	4990	4990	4990	0
270	20240618	164000	148427730	4990	4990	4990	4990	0
271	20240618	163900	148427730	4990	4990	4990	4990	0
272	20240618	163800	148427730	4990	4990	4990	4990	49
273	20240618	163700	148427730	4990	4990	4990	4990	0
274	20240618	163600	148427730	4990	4990	4990	4990	0
275	20240618	163500	148427730	4990	4990	4990	4990	0
276	20240618	163400	148427730	4990	4990	4990	4990	0
277	20240618	163300	148427730	4990	4990	4990	4990	0
278	20240618	163200	148427730	4990	4990	4990	4990	0
279	20240618	163100	148427730	4990	4990	4990	4990	0
280	20240618	163000	148427730	4990	4990	4990	4990	0
281	20240618	162900	148427730	4990	4990	4990	4990	0
282	20240618	162800	148427730	4990	4990	4990	4990	0
283	20240618	162700	148427730	4990	4990	4990	4990	0
284	20240618	162600	148427730	4990	4990	4990	4990	0
285	20240618	162500	148427730	4990	4990	4990	4990	0
286	20240618	162400	148427730	4990	4990	4990	4990	0
287	20240618	162300	148427730	4990	4990	4990	4990	0
288	20240618	162200	148427730	4990	4990	4990	4990	0
289	20240618	162100	148427730	4990	4990	4990	4990	0
290	20240618	162000	148427730	4990	4990	4990	4990	0
291	20240618	161900	148427730	4990	4990	4990	4990	0
292	20240618	161800	148427730	4990	4990	4990	4990	0
293	20240618	161700	148427730	4990	4990	4990	4990	0
294	20240618	161600	148427730	4990	4990	4990	4990	0
295	20240618	161500	148427730	4990	4990	4990	4990	0
296	20240618	161400	148427730	4990	4990	4990	4990	0
297	20240618	161300	148427730	4990	4990	4990	4990	0
298	20240618	161200	148427730	4990	4990	4990	4990	0
299	20240618	161100	148427730	4990	4990	4990	4990	0
300	20240618	161000	148427730	4990	4990	4990	4990	0
301	20240618	160900	148427730	4990	4990	4990	4990	0
302	20240618	160800	148427730	4990	4990	4990	4990	49
303	20240618	160700	148427730	4990	4990	4990	4990	0
304	20240618	160600	148427730	4990	4990	4990	4990	0
305	20240618	160500	148427730	4990	4990	4990	4990	0
306	20240618	160400	148427730	4990	4990	4990	4990	0
307	20240618	160300	148427730	4990	4990	4990	4990	0
308	20240618	160200	148427730	4990	4990	4990	4990	0
309	20240618	160100	148427730	4990	4990	4990	4990	0
310	20240618	160000	148427730	4990	4990	4990	4990	0
311	20240618	155900	148427730	4990	4990	4990	4990	0
312	20240618	155800	148427730	4990	4990	4990	4990	0
313	20240618	155700	148427730	4990	4990	4990	4990	0
314	20240618	155600	148427730	4990	4990	4990	4990	0
315	20240618	155500	148427730	4990	4990	4990	4990	0
316	20240618	155400	148427730	4990	4990	4990	4990	0
317	20240618	155300	148427730	4990	4990	4990	4990	0
318	20240618	155200	148427730	4990	4990	4990	4990	0
319	20240618	155100	148427730	4990	4990	4990	4990	0
320	20240618	155000	148427730	4990	4990	4990	4990	0
321	20240618	154900	148427730	4990	4990	4990	4990	0
322	20240618	154800	148427730	4990	4990	4990	4990	0
323	20240618	154700	148427730	4990	4990	4990	4990	0
324	20240618	154600	148427730	4990	4990	4990	4990	0
325	20240618	154500	148427730	4990	4990	4990	4990	0
326	20240618	154400	148427730	4990	4990	4990	4990	0
327	20240618	154300	148427730	4990	4990	4990	4990	0
328	20240618	154200	148427730	4990	4990	4990	4990	0
329	20240618	154100	148427730	4990	4990	4990	4990	0
330	20240618	154000	148427730	4990	4990	4990	4990	0
331	20240618	153900	148427730	4990	4990	4990	4990	0
332	20240618	153800	148427730	4990	4990	4990	4990	49
333	20240618	153700	148427730	4990	4990	4990	4990	0
334	20240618	153600	148427730	4990	4990	4990	4990	0
335	20240618	153500	148427730	4990	4990	4990	4990	0
336	20240618	153400	148427730	4990	4990	4990	4990	0
337	20240618	153300	148427730	4990	4990	4990	4990	0
338	20240618	153200	148427730	4990	4990	4990	4990	0
339	20240618	153100	148427730	4990	4990	4990	4990	0
340	20240618	153000	148427730	4990	4990	4990	4990	49
341	20240618	152900	148183220	4975	4975	4975	4975	0
342	20240618	152800	148183220	4975	4975	4975	4975	0
343	20240618	152700	148183220	4975	4975	4975	4975	0
344	20240618	152600	148183220	4975	4975	4975	4975	0
345	20240618	152500	148183220	4975	4975	4975	4975	0
346	20240618	152400	148183220	4975	4975	4975	4975	0
347	20240618	152300	148183220	4975	4975	4975	4975	0
348	20240618	152200	148183220	4975	4975	4975	4975	0
349	20240618	152100	148183220	4975	4975	4975	4975	0
350	20240618	152000	148183220	4975	4975	4975	4975	0
351	20240618	151900	148183220	4975	4975	4975	4975	0
352	20240618	151800	148183220	4975	4975	4975	4975	1
353	20240618	151700	148178245	4975	4975	4975	4975	0
354	20240618	151600	148178245	4975	4975	4975	4975	128
355	20240618	151500	147541445	4975	4980	4980	4975	196
356	20240618	151400	146566255	4975	4975	4975	4975	0
357	20240618	151300	146566255	4975	4975	4975	4975	0
358	20240618	151200	146566255	4975	4975	4975	4975	0
359	20240618	151100	146566255	4975	4975	4975	4975	900
360	20240618	151000	142088755	4975	4975	4975	4975	0
361	20240618	150900	142088755	4975	4975	4975	4975	0
362	20240618	150800	142088755	4975	4975	4975	4975	0
363	20240618	150700	142088755	4975	4975	4975	4975	85
364	20240618	150600	141665880	4975	4975	4975	4975	0
365	20240618	150500	141665880	4975	4975	4975	4975	0
366	20240618	150400	141665880	4975	4975	4975	4975	0
367	20240618	150300	141665880	4975	4975	4975	4975	0
368	20240618	150200	141665880	4975	4975	4980	4975	515
369	20240618	150100	139102190	4975	4975	4975	4975	68
370	20240618	150000	138763890	4975	4975	4975	4975	0
371	20240618	145900	138763890	4975	4975	4975	4975	77
372	20240618	145800	138380815	4980	4985	4985	4980	187
373	20240618	145700	137449120	4980	4980	4980	4980	0
374	20240618	145600	137449120	4980	4980	4980	4980	0
375	20240618	145500	137449120	4980	4980	4980	4980	0
376	20240618	145400	137449120	4980	4980	4980	4980	0
377	20240618	145300	137449120	4980	4980	4980	4975	573
378	20240618	145200	134595745	4980	4980	4980	4975	482
379	20240618	145100	132195490	4980	4980	4980	4980	0
380	20240618	145000	132195490	4980	4985	4985	4980	532
381	20240618	144900	129545130	4985	4985	4985	4985	0
382	20240618	144800	129545130	4985	4985	4985	4985	0
383	20240618	144700	129545130	4985	4995	4995	4985	1500
384	20240618	144600	122067110	4990	4990	4990	4990	0
385	20240618	144500	122067110	4990	4995	4995	4990	1661
386	20240618	144400	113778080	4990	4990	4990	4990	0
387	20240618	144300	113778080	4990	4990	4990	4990	0
388	20240618	144200	113778080	4990	4990	4990	4990	0
389	20240618	144100	113778080	4990	4990	4990	4990	0
390	20240618	144000	113778080	4990	4990	4990	4990	0
391	20240618	143900	113778080	4990	4990	4990	4990	0
392	20240618	143800	113778080	4990	4990	4990	4990	0
393	20240618	143700	113778080	4990	4990	4990	4990	0
394	20240618	143600	113778080	4990	4990	4990	4990	0
395	20240618	143500	113778080	4990	4990	4990	4990	75
396	20240618	143400	113403830	5010	5010	5010	5010	0
397	20240618	143300	113403830	5010	5010	5010	5010	0
398	20240618	143200	113403830	5010	5010	5010	5010	0
399	20240618	143100	113403830	5010	5000	5010	5000	551
400	20240618	143000	110647580	4995	4995	4995	4995	1
401	20240618	142900	110642585	5000	5000	5000	5000	0
402	20240618	142800	110642585	5000	5000	5000	5000	0
403	20240618	142700	110642585	5000	5000	5000	5000	0
404	20240618	142600	110642585	5000	5000	5000	5000	0
405	20240618	142500	110642585	5000	5000	5000	5000	0
406	20240618	142400	110642585	5000	5000	5000	5000	0
407	20240618	142300	110642585	5000	5000	5000	5000	0
408	20240618	142200	110642585	5000	4995	5000	4995	31
409	20240618	142100	110487590	5000	5000	5000	5000	0
410	20240618	142000	110487590	5000	5000	5000	5000	0
411	20240618	141900	110487590	5000	5000	5000	5000	0
412	20240618	141800	110487590	5000	5000	5000	5000	0
413	20240618	141700	110487590	5000	5000	5000	5000	0
414	20240618	141600	110487590	5000	5000	5000	5000	0
415	20240618	141500	110487590	5000	5000	5000	5000	500
416	20240618	141400	107987590	5000	5000	5000	5000	20
417	20240618	141300	107887590	4990	4990	4990	4990	31
418	20240618	141200	107732900	4995	4995	4995	4995	0
419	20240618	141100	107732900	4995	4995	4995	4995	0
420	20240618	141000	107732900	4995	4995	4995	4995	1
421	20240618	140900	107727905	4995	4995	4995	4995	218
422	20240618	140800	106638995	4990	4990	4990	4990	0
423	20240618	140700	106638995	4990	4990	4990	4990	0
424	20240618	140600	106638995	4990	4990	4990	4990	0
425	20240618	140500	106638995	4990	4990	4990	4990	0
426	20240618	140400	106638995	4990	4995	4995	4990	844
427	20240618	140300	102425770	5010	5010	5010	5010	0
428	20240618	140200	102425770	5010	5010	5010	5010	0
429	20240618	140100	102425770	5010	5010	5010	5010	0
430	20240618	140000	102425770	5010	5010	5010	5010	0
431	20240618	135900	102425770	5010	5010	5010	5010	0
432	20240618	135800	102425770	5010	5010	5010	5010	1
433	20240618	135700	102420760	4995	4995	4995	4995	0
434	20240618	135600	102420760	4995	4995	4995	4995	0
435	20240618	135500	102420760	4995	4995	4995	4995	0
436	20240618	135400	102420760	4995	4995	4995	4995	0
437	20240618	135300	102420760	4995	4995	4995	4995	2
438	20240618	135200	102410770	5010	5010	5010	5010	0
439	20240618	135100	102410770	5010	5010	5010	5010	0
440	20240618	135000	102410770	5010	5010	5010	5010	0
441	20240618	134900	102410770	5010	5010	5010	5010	0
442	20240618	134800	102410770	5010	5010	5010	5010	0
443	20240618	134700	102410770	5010	5010	5010	5010	0
444	20240618	134600	102410770	5010	5010	5010	5010	0
445	20240618	134500	102410770	5010	5010	5010	5010	0
446	20240618	134400	102410770	5010	5010	5010	5010	0
447	20240618	134300	102410770	5010	5010	5010	5010	0
448	20240618	134200	102410770	5010	5010	5010	5010	0
449	20240618	134100	102410770	5010	5010	5010	5010	0
450	20240618	134000	102410770	5010	5010	5010	5010	0
451	20240618	133900	102410770	5010	5010	5010	5010	32
452	20240618	133800	102250450	5010	5010	5010	5010	501
453	20240618	133700	99740440	4995	4995	4995	4995	135
454	20240618	133600	99066115	5000	5000	5000	5000	0
455	20240618	133500	99066115	5000	5000	5000	5000	1
456	20240618	133400	99061115	5000	5000	5000	5000	0
457	20240618	133300	99061115	5000	5000	5000	5000	0
458	20240618	133200	99061115	5000	5000	5000	5000	0
459	20240618	133100	99061115	5000	5000	5000	5000	0
460	20240618	133000	99061115	5000	5000	5000	5000	1
461	20240618	132900	99056115	4995	4995	4995	4995	100
462	20240618	132800	98556615	4995	4995	4995	4995	2
463	20240618	132700	98546625	4995	4995	4995	4995	0
464	20240618	132600	98546625	4995	4995	4995	4995	33
465	20240618	132500	98381790	5010	5010	5010	5010	0
466	20240618	132400	98381790	5010	5010	5010	5010	0
467	20240618	132300	98381790	5010	5010	5010	5010	0
468	20240618	132200	98381790	5010	5010	5010	5010	0
469	20240618	132100	98381790	5010	5010	5010	5010	0
470	20240618	132000	98381790	5010	5010	5010	5010	0
471	20240618	131900	98381790	5010	5010	5010	5010	0
472	20240618	131800	98381790	5010	5010	5010	5010	0
473	20240618	131700	98381790	5010	5010	5010	5010	0
474	20240618	131600	98381790	5010	5010	5010	5010	0
475	20240618	131500	98381790	5010	5010	5010	5010	0
476	20240618	131400	98381790	5010	5010	5010	5010	1
477	20240618	131300	98376780	4990	4990	4990	4990	1
478	20240618	131200	98371790	5010	5010	5010	5010	1
479	20240618	131100	98366780	5010	5010	5010	5010	0
480	20240618	131000	98366780	5010	5010	5010	5010	0
481	20240618	130900	98366780	5010	5010	5010	5010	0
482	20240618	130800	98366780	5010	5010	5010	5010	0
483	20240618	130700	98366780	5010	5010	5010	5010	4
484	20240618	130600	98346740	5010	5010	5010	5010	0
485	20240618	130500	98346740	5010	5010	5010	5010	0
486	20240618	130400	98346740	5010	5010	5010	5010	0
487	20240618	130300	98346740	5010	5010	5010	5010	0
488	20240618	130200	98346740	5010	5010	5010	5010	0
489	20240618	130100	98346740	5010	5010	5010	5010	8
490	20240618	130000	98306660	5010	5010	5010	5010	0
491	20240618	125900	98306660	5010	5010	5010	5010	0
492	20240618	125800	98306660	5010	5010	5010	5010	0
493	20240618	125700	98306660	5010	5010	5010	5010	1
494	20240618	125600	98301650	5010	5010	5010	5010	0
495	20240618	125500	98301650	5010	5010	5010	5010	0
496	20240618	125400	98301650	5010	5010	5010	5010	0
497	20240618	125300	98301650	5010	5010	5010	5010	50
498	20240618	125200	98051150	5010	5010	5010	5010	0
499	20240618	125100	98051150	5010	5010	5010	5010	0
500	20240618	125000	98051150	5010	5010	5010	5010	0
501	20240618	124900	98051150	5010	5010	5010	5010	0
502	20240618	124800	98051150	5010	5010	5010	5010	0
503	20240618	124700	98051150	5010	5010	5010	5010	0
504	20240618	124600	98051150	5010	5010	5010	5010	0
505	20240618	124500	98051150	5010	5010	5010	5010	0
506	20240618	124400	98051150	5010	5010	5010	5010	10
507	20240618	124300	98001050	5000	5000	5000	5000	0
508	20240618	124200	98001050	5000	5000	5000	5000	0
509	20240618	124100	98001050	5000	5010	5010	5000	865
510	20240618	124000	93675090	5010	5010	5010	5010	0
511	20240618	123900	93675090	5010	5010	5010	5010	0
512	20240618	123800	93675090	5010	5010	5010	5010	2
513	20240618	123700	93665070	5010	5010	5010	5010	2
514	20240618	123600	93655050	5020	5020	5020	5020	0
515	20240618	123500	93655050	5020	5020	5020	5020	1
516	20240618	123400	93650030	5000	5000	5000	5000	0
517	20240618	123300	93650030	5000	5000	5000	5000	40
518	20240618	123200	93450030	5000	5000	5000	5000	0
519	20240618	123100	93450030	5000	5000	5000	5000	0
520	20240618	123000	93450030	5000	5000	5000	5000	0
521	20240618	122900	93450030	5000	5000	5000	5000	9
522	20240618	122800	93405030	5000	5000	5000	5000	0
523	20240618	122700	93405030	5000	5000	5000	5000	0
524	20240618	122600	93405030	5000	5000	5000	5000	0
525	20240618	122500	93405030	5000	5000	5000	5000	0
526	20240618	122400	93405030	5000	5000	5000	5000	0
527	20240618	122300	93405030	5000	5000	5000	5000	1
528	20240618	122200	93400030	5000	5000	5000	5000	0
529	20240618	122100	93400030	5000	5000	5000	5000	0
530	20240618	122000	93400030	5000	5000	5000	5000	0
531	20240618	121900	93400030	5000	5000	5000	5000	0
532	20240618	121800	93400030	5000	5000	5000	5000	0
533	20240618	121700	93400030	5000	5000	5000	5000	0
534	20240618	121600	93400030	5000	5000	5000	5000	0
535	20240618	121500	93400030	5000	5000	5000	5000	1
536	20240618	121400	93395030	5030	5030	5030	5030	0
537	20240618	121300	93395030	5030	5030	5030	5030	0
538	20240618	121200	93395030	5030	5030	5030	5030	0
539	20240618	121100	93395030	5030	5030	5030	5030	0
540	20240618	121000	93395030	5030	5030	5030	5030	0
541	20240618	120900	93395030	5030	5030	5030	5030	19
542	20240618	120800	93299460	5020	5020	5020	5020	0
543	20240618	120700	93299460	5020	5020	5020	5020	0
544	20240618	120600	93299460	5020	5020	5020	5020	33
545	20240618	120500	93133800	5030	5030	5030	5030	0
546	20240618	120400	93133800	5030	5030	5030	5030	0
547	20240618	120300	93133800	5030	5030	5030	5030	0
548	20240618	120200	93133800	5030	4985	5030	4985	1839
549	20240618	120100	83928080	4985	4985	4985	4985	10
550	20240618	120000	83878230	4985	4985	4985	4985	126
551	20240618	115900	83250120	4985	4985	4985	4985	0
552	20240618	115800	83250120	4985	4985	4985	4985	0
553	20240618	115700	83250120	4985	4985	4985	4985	1
554	20240618	115600	83245135	4980	4980	4980	4980	66
555	20240618	115500	82916455	4980	4985	4985	4980	1735
556	20240618	115400	74276015	4985	4985	4985	4985	10
557	20240618	115300	74226165	4990	4990	4990	4990	1
558	20240618	115200	74221175	4990	4990	4990	4990	0
559	20240618	115100	74221175	4990	4990	4990	4990	0
560	20240618	115000	74221175	4990	4990	4990	4990	0
561	20240618	114900	74221175	4990	4990	4990	4990	0
562	20240618	114800	74221175	4990	4990	4990	4990	0
563	20240618	114700	74221175	4990	4990	4990	4990	0
564	20240618	114600	74221175	4990	4990	4990	4990	0
565	20240618	114500	74221175	4990	4990	4990	4990	0
566	20240618	114400	74221175	4990	4990	4990	4990	0
567	20240618	114300	74221175	4990	4990	4990	4990	0
568	20240618	114200	74221175	4990	4990	4990	4990	0
569	20240618	114100	74221175	4990	4990	4990	4990	0
570	20240618	114000	74221175	4990	4990	4990	4990	160
571	20240618	113900	73422775	4990	4990	4990	4990	0
572	20240618	113800	73422775	4990	4990	4990	4990	0
573	20240618	113700	73422775	4990	4990	4990	4990	0
574	20240618	113600	73422775	4990	4990	4990	4990	0
575	20240618	113500	73422775	4990	4990	4990	4990	11
576	20240618	113400	73367885	4990	4990	4990	4990	10
577	20240618	113300	73317985	4995	4995	4995	4995	0
578	20240618	113200	73317985	4995	4995	4995	4995	0
579	20240618	113100	73317985	4995	4995	4995	4995	0
580	20240618	113000	73317985	4995	4995	4995	4995	0
581	20240618	112900	73317985	4995	4995	4995	4995	34
582	20240618	112800	73148155	4995	4995	4995	4995	0
583	20240618	112700	73148155	4995	4995	4995	4995	0
584	20240618	112600	73148155	4995	4995	4995	4995	0
585	20240618	112500	73148155	4995	4995	4995	4995	1
586	20240618	112400	73143160	4985	4985	4985	4985	0
587	20240618	112300	73143160	4985	4985	4985	4985	0
588	20240618	112200	73143160	4985	4985	4985	4985	0
589	20240618	112100	73143160	4985	4985	4985	4985	500
590	20240618	112000	70650660	4995	4995	4995	4995	0
591	20240618	111900	70650660	4995	4995	4995	4995	0
592	20240618	111800	70650660	4995	4990	4995	4990	4
593	20240618	111700	70630685	4995	4995	4995	4995	0
594	20240618	111600	70630685	4995	4995	4995	4995	0
595	20240618	111500	70630685	4995	4995	4995	4995	0
596	20240618	111400	70630685	4995	4995	4995	4995	0
597	20240618	111300	70630685	4995	4995	4995	4995	0
598	20240618	111200	70630685	4995	4995	4995	4995	0
599	20240618	111100	70630685	4995	4995	4995	4995	0
600	20240618	111000	70630685	4995	4995	4995	4995	0
601	20240618	110900	70630685	4995	4995	4995	4995	0
602	20240618	110800	70630685	4995	4995	4995	4995	4
603	20240618	110700	70610705	4995	4995	4995	4995	0
604	20240618	110600	70610705	4995	4995	4995	4995	0
605	20240618	110500	70610705	4995	4995	4995	4995	0
606	20240618	110400	70610705	4995	4995	4995	4995	0
607	20240618	110300	70610705	4995	4995	4995	4995	0
608	20240618	110200	70610705	4995	4995	4995	4995	0
609	20240618	110100	70610705	4995	4995	4995	4995	0
610	20240618	110000	70610705	4995	4995	4995	4995	1
611	20240618	105900	70605710	4985	4985	4985	4985	0
612	20240618	105800	70605710	4985	4985	4985	4985	0
613	20240618	105700	70605710	4985	4985	4985	4985	653
614	20240618	105600	67350505	4985	4985	4985	4985	0
615	20240618	105500	67350505	4985	4985	4985	4985	0
616	20240618	105400	67350505	4985	5000	5000	4985	200
617	20240618	105300	66353170	5000	5000	5000	5000	0
618	20240618	105200	66353170	5000	5000	5000	5000	4
619	20240618	105100	66333170	5000	5000	5000	5000	30
620	20240618	105000	66183170	5010	5010	5010	5010	0
621	20240618	104900	66183170	5010	5010	5010	5010	0
622	20240618	104800	66183170	5010	5010	5010	5010	0
623	20240618	104700	66183170	5010	5010	5010	5010	0
624	20240618	104600	66183170	5010	5010	5010	5010	0
625	20240618	104500	66183170	5010	5010	5010	5010	0
626	20240618	104400	66183170	5010	5010	5010	5010	0
627	20240618	104300	66183170	5010	5010	5010	5010	0
628	20240618	104200	66183170	5010	5010	5010	5010	0
629	20240618	104100	66183170	5010	5010	5010	5010	0
630	20240618	104000	66183170	5010	5010	5010	5010	0
631	20240618	103900	66183170	5010	5010	5010	5010	400
632	20240618	103800	64179170	5010	5000	5010	5000	100
633	20240618	103700	63678780	4990	4990	4990	4990	0
634	20240618	103600	63678780	4990	4990	4990	4990	0
635	20240618	103500	63678780	4990	4990	4990	4990	0
636	20240618	103400	63678780	4990	4990	4990	4990	26
637	20240618	103300	63549040	4990	4990	4990	4990	0
638	20240618	103200	63549040	4990	4990	4990	4990	150
639	20240618	103100	62800540	4985	4985	4985	4985	0
640	20240618	103000	62800540	4985	4985	4985	4985	0
641	20240618	102900	62800540	4985	4985	4985	4985	0
642	20240618	102800	62800540	4985	4985	4985	4985	0
643	20240618	102700	62800540	4985	4985	4985	4985	54
644	20240618	102600	62531350	4985	4985	4985	4985	0
645	20240618	102500	62531350	4985	4985	4985	4985	0
646	20240618	102400	62531350	4985	4985	4985	4985	0
647	20240618	102300	62531350	4985	4985	4985	4985	0
648	20240618	102200	62531350	4985	4985	4985	4985	5
649	20240618	102100	62506425	4985	4985	4985	4985	0
650	20240618	102000	62506425	4985	4985	4985	4985	236
651	20240618	101900	61329965	4990	4990	4990	4990	0
652	20240618	101800	61329965	4990	4990	4990	4990	5
653	20240618	101700	61305015	4990	4990	4990	4990	0
654	20240618	101600	61305015	4990	4990	4990	4990	0
655	20240618	101500	61305015	4990	4990	4990	4990	0
656	20240618	101400	61305015	4990	4990	4990	4990	1
657	20240618	101300	61300025	4985	4985	4985	4985	0
658	20240618	101200	61300025	4985	4985	4985	4985	7
659	20240618	101100	61265130	4995	4995	4995	4995	10
660	20240618	101000	61215180	5020	5020	5020	5020	4
661	20240618	100900	61195100	5020	5020	5020	5020	0
662	20240618	100800	61195100	5020	5020	5020	5020	0
663	20240618	100700	61195100	5020	5020	5020	5020	0
664	20240618	100600	61195100	5020	5020	5020	5020	0
665	20240618	100500	61195100	5020	5020	5020	5020	0
666	20240618	100400	61195100	5020	5020	5020	5020	1
667	20240618	100300	61190080	4995	4995	4995	4995	0
668	20240618	100200	61190080	4995	4995	4995	4995	0
669	20240618	100100	61190080	4995	4995	4995	4995	1
670	20240618	100000	61185085	4995	4995	4995	4995	0
671	20240618	095900	61185085	4995	4995	4995	4995	0
672	20240618	095800	61185085	4995	4995	4995	4995	0
673	20240618	095700	61185085	4995	4985	4995	4985	4
674	20240618	095600	61165115	4995	4995	4995	4995	0
675	20240618	095500	61165115	4995	4995	4995	4995	0
676	20240618	095400	61165115	4995	4990	4995	4990	10
677	20240618	095300	61115170	4990	4970	4990	4965	101
678	20240618	095200	60613450	4970	4970	4970	4970	2
679	20240618	095100	60603510	4965	4965	4965	4965	0
680	20240618	095000	60603510	4965	4965	4965	4965	0
681	20240618	094900	60603510	4965	4965	4965	4965	0
682	20240618	094800	60603510	4965	4970	4970	4965	19
683	20240618	094700	60509125	4965	4965	4965	4965	0
684	20240618	094600	60509125	4965	4965	4965	4965	0
685	20240618	094500	60509125	4965	4965	4965	4965	20
686	20240618	094400	60409825	4965	4985	4985	4965	10
687	20240618	094300	60360075	4995	4995	4995	4995	0
688	20240618	094200	60360075	4995	4995	4995	4995	1
689	20240618	094100	60355080	4995	4995	4995	4995	1
690	20240618	094000	60350085	4960	4960	4960	4960	0
691	20240618	093900	60350085	4960	4960	4960	4960	0
692	20240618	093800	60350085	4960	4960	4960	4960	0
693	20240618	093700	60350085	4960	4960	4960	4960	0
694	20240618	093600	60350085	4960	4960	4960	4960	0
695	20240618	093500	60350085	4960	4960	4960	4960	0
696	20240618	093400	60350085	4960	4960	4960	4960	0
697	20240618	093300	60350085	4960	4960	4960	4960	5
698	20240618	093200	60325285	4960	4960	4960	4960	79
699	20240618	093100	59933445	4960	4960	4960	4960	0
700	20240618	093000	59933445	4960	4960	4960	4960	200
701	20240618	092900	58941445	4960	4960	4960	4960	0
702	20240618	092800	58941445	4960	4960	4960	4960	0
703	20240618	092700	58941445	4960	4985	4985	4960	650
704	20240618	092600	55707820	4990	4990	4990	4990	0
705	20240618	092500	55707820	4990	4990	4990	4990	3503
706	20240618	092400	38227850	4995	4995	4995	4995	0
707	20240618	092300	38227850	4995	5010	5010	4995	4098
708	20240618	092200	17743970	5010	5010	5010	5010	12
709	20240618	092100	17683850	5020	5020	5020	5020	1088
710	20240618	092000	12222090	5020	5020	5020	5020	0
711	20240618	091900	12222090	5020	5020	5020	5020	0
712	20240618	091800	12222090	5020	5020	5020	5020	0
713	20240618	091700	12222090	5020	5020	5020	5020	0
714	20240618	091600	12222090	5020	5020	5020	5020	102
715	20240618	091500	11710050	5030	5030	5030	5030	563
716	20240618	091400	8878160	5030	5030	5030	5030	60
717	20240618	091300	8576360	5030	5030	5030	5030	45
718	20240618	091200	8350010	5030	5030	5030	5030	140
719	20240618	091100	7645810	5030	5030	5030	5030	9
720	20240618	091000	7600540	5040	5040	5040	5040	30
721	20240618	090900	7449340	5040	5040	5040	5040	0
722	20240618	090800	7449340	5040	5040	5040	5040	0
723	20240618	090700	7449340	5040	5040	5040	5040	0
724	20240618	090600	7449340	5040	5030	5040	5030	7
725	20240618	090500	7414110	5050	5050	5050	5050	0
726	20240618	090400	7414110	5050	5070	5080	5050	622
727	20240618	090300	4264370	5070	5070	5070	5070	0
728	20240618	090200	4264370	5070	5070	5070	5070	591
729	20240618	090100	1268000	5070	5070	5070	5070	154
730	20240618	090000	487220	5070	5080	5080	5070	96