KissMeData/024120/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	190700	223951035	4495	4495	4495	4495	1373
3	20240618	190600	223951035	4495	4495	4495	4495	0
4	20240618	190500	223951035	4495	4495	4495	4495	0
5	20240618	190400	223951035	4495	4495	4495	4495	0
6	20240618	190300	223951035	4495	4495	4495	4495	0
7	20240618	190200	223951035	4495	4495	4495	4495	0
8	20240618	190100	223951035	4495	4495	4495	4495	0
9	20240618	190000	223951035	4495	4495	4495	4495	0
10	20240618	185900	223951035	4495	4495	4495	4495	0
11	20240618	185800	223951035	4495	4495	4495	4495	0
12	20240618	185700	223951035	4495	4495	4495	4495	0
13	20240618	185600	223951035	4495	4495	4495	4495	0
14	20240618	185500	223951035	4495	4495	4495	4495	0
15	20240618	185400	223951035	4495	4495	4495	4495	0
16	20240618	185300	223951035	4495	4495	4495	4495	0
17	20240618	185200	223951035	4495	4495	4495	4495	0
18	20240618	185100	223951035	4495	4495	4495	4495	0
19	20240618	185000	223951035	4495	4495	4495	4495	0
20	20240618	184900	223951035	4495	4495	4495	4495	0
21	20240618	184800	223951035	4495	4495	4495	4495	0
22	20240618	184700	223951035	4495	4495	4495	4495	0
23	20240618	184600	223951035	4495	4495	4495	4495	0
24	20240618	184500	223951035	4495	4495	4495	4495	0
25	20240618	184400	223951035	4495	4495	4495	4495	0
26	20240618	184300	223951035	4495	4495	4495	4495	0
27	20240618	184200	223951035	4495	4495	4495	4495	0
28	20240618	184100	223951035	4495	4495	4495	4495	0
29	20240618	184000	223951035	4495	4495	4495	4495	0
30	20240618	183900	223951035	4495	4495	4495	4495	0
31	20240618	183800	223951035	4495	4495	4495	4495	0
32	20240618	183700	223951035	4495	4495	4495	4495	1373
33	20240618	183600	223951035	4495	4495	4495	4495	0
34	20240618	183500	223951035	4495	4495	4495	4495	0
35	20240618	183400	223951035	4495	4495	4495	4495	0
36	20240618	183300	223951035	4495	4495	4495	4495	0
37	20240618	183200	223951035	4495	4495	4495	4495	0
38	20240618	183100	223951035	4495	4495	4495	4495	0
39	20240618	183000	223951035	4495	4495	4495	4495	0
40	20240618	182900	223951035	4495	4495	4495	4495	0
41	20240618	182800	223951035	4495	4495	4495	4495	0
42	20240618	182700	223951035	4495	4495	4495	4495	0
43	20240618	182600	223951035	4495	4495	4495	4495	0
44	20240618	182500	223951035	4495	4495	4495	4495	0
45	20240618	182400	223951035	4495	4495	4495	4495	0
46	20240618	182300	223951035	4495	4495	4495	4495	0
47	20240618	182200	223951035	4495	4495	4495	4495	0
48	20240618	182100	223951035	4495	4495	4495	4495	0
49	20240618	182000	223951035	4495	4495	4495	4495	0
50	20240618	181900	223951035	4495	4495	4495	4495	0
51	20240618	181800	223951035	4495	4495	4495	4495	0
52	20240618	181700	223951035	4495	4495	4495	4495	0
53	20240618	181600	223951035	4495	4495	4495	4495	0
54	20240618	181500	223951035	4495	4495	4495	4495	0
55	20240618	181400	223951035	4495	4495	4495	4495	0
56	20240618	181300	223951035	4495	4495	4495	4495	0
57	20240618	181200	223951035	4495	4495	4495	4495	0
58	20240618	181100	223951035	4495	4495	4495	4495	0
59	20240618	181000	223951035	4495	4495	4495	4495	0
60	20240618	180900	223951035	4495	4495	4495	4495	0
61	20240618	180800	223951035	4495	4495	4495	4495	0
62	20240618	180700	223951035	4495	4495	4495	4495	1373
63	20240618	180600	223951035	4495	4495	4495	4495	0
64	20240618	180500	223951035	4495	4495	4495	4495	0
65	20240618	180400	223951035	4495	4495	4495	4495	0
66	20240618	180300	223951035	4495	4495	4495	4495	0
67	20240618	180200	223951035	4495	4495	4495	4495	0
68	20240618	180100	223951035	4495	4495	4495	4495	0
69	20240618	180000	223951035	4495	4495	4495	4495	0
70	20240618	175900	223951035	4495	4495	4495	4495	0
71	20240618	175800	223951035	4495	4495	4495	4495	0
72	20240618	175700	223951035	4495	4495	4495	4495	0
73	20240618	175600	223951035	4495	4495	4495	4495	0
74	20240618	175500	223951035	4495	4495	4495	4495	0
75	20240618	175400	223951035	4495	4495	4495	4495	0
76	20240618	175300	223951035	4495	4495	4495	4495	0
77	20240618	175200	223951035	4495	4495	4495	4495	0
78	20240618	175100	223951035	4495	4495	4495	4495	0
79	20240618	175000	223951035	4495	4495	4495	4495	0
80	20240618	174900	223951035	4495	4495	4495	4495	0
81	20240618	174800	223951035	4495	4495	4495	4495	0
82	20240618	174700	223951035	4495	4495	4495	4495	0
83	20240618	174600	223951035	4495	4495	4495	4495	0
84	20240618	174500	223951035	4495	4495	4495	4495	0
85	20240618	174400	223951035	4495	4495	4495	4495	0
86	20240618	174300	223951035	4495	4495	4495	4495	0
87	20240618	174200	223951035	4495	4495	4495	4495	0
88	20240618	174100	223951035	4495	4495	4495	4495	0
89	20240618	174000	223951035	4495	4495	4495	4495	0
90	20240618	173900	223951035	4495	4495	4495	4495	0
91	20240618	173800	223951035	4495	4495	4495	4495	0
92	20240618	173700	223951035	4495	4495	4495	4495	1373
93	20240618	173600	223951035	4495	4495	4495	4495	0
94	20240618	173500	223951035	4495	4495	4495	4495	0
95	20240618	173400	223951035	4495	4495	4495	4495	0
96	20240618	173300	223951035	4495	4495	4495	4495	0
97	20240618	173200	223951035	4495	4495	4495	4495	0
98	20240618	173100	223951035	4495	4495	4495	4495	0
99	20240618	173000	223951035	4495	4495	4495	4495	0
100	20240618	172900	223951035	4495	4495	4495	4495	0
101	20240618	172800	223951035	4495	4495	4495	4495	0
102	20240618	172700	223951035	4495	4495	4495	4495	0
103	20240618	172600	223951035	4495	4495	4495	4495	0
104	20240618	172500	223951035	4495	4495	4495	4495	0
105	20240618	172400	223951035	4495	4495	4495	4495	0
106	20240618	172300	223951035	4495	4495	4495	4495	0
107	20240618	172200	223951035	4495	4495	4495	4495	0
108	20240618	172100	223951035	4495	4495	4495	4495	0
109	20240618	172000	223951035	4495	4495	4495	4495	0
110	20240618	171900	223951035	4495	4495	4495	4495	0
111	20240618	171800	223951035	4495	4495	4495	4495	0
112	20240618	171700	223951035	4495	4495	4495	4495	0
113	20240618	171600	223951035	4495	4495	4495	4495	0
114	20240618	171500	223951035	4495	4495	4495	4495	0
115	20240618	171400	223951035	4495	4495	4495	4495	0
116	20240618	171300	223951035	4495	4495	4495	4495	0
117	20240618	171200	223951035	4495	4495	4495	4495	0
118	20240618	171100	223951035	4495	4495	4495	4495	0
119	20240618	171000	223951035	4495	4495	4495	4495	0
120	20240618	170900	223951035	4495	4495	4495	4495	0
121	20240618	170800	223951035	4495	4495	4495	4495	0
122	20240618	170700	223951035	4495	4495	4495	4495	1373
123	20240618	170600	223951035	4495	4495	4495	4495	0
124	20240618	170500	223951035	4495	4495	4495	4495	0
125	20240618	170400	223951035	4495	4495	4495	4495	0
126	20240618	170300	223951035	4495	4495	4495	4495	0
127	20240618	170200	223951035	4495	4495	4495	4495	0
128	20240618	170100	223951035	4495	4495	4495	4495	0
129	20240618	170000	223951035	4495	4495	4495	4495	0
130	20240618	165900	223951035	4495	4495	4495	4495	0
131	20240618	165800	223951035	4495	4495	4495	4495	0
132	20240618	165700	223951035	4495	4495	4495	4495	0
133	20240618	165600	223951035	4495	4495	4495	4495	0
134	20240618	165500	223951035	4495	4495	4495	4495	0
135	20240618	165400	223951035	4495	4495	4495	4495	0
136	20240618	165300	223951035	4495	4495	4495	4495	0
137	20240618	165200	223951035	4495	4495	4495	4495	0
138	20240618	165100	223951035	4495	4495	4495	4495	0
139	20240618	165000	223951035	4495	4495	4495	4495	0
140	20240618	164900	223951035	4495	4495	4495	4495	0
141	20240618	164800	223951035	4495	4495	4495	4495	0
142	20240618	164700	223951035	4495	4495	4495	4495	0
143	20240618	164600	223951035	4495	4495	4495	4495	0
144	20240618	164500	223951035	4495	4495	4495	4495	0
145	20240618	164400	223951035	4495	4495	4495	4495	0
146	20240618	164300	223951035	4495	4495	4495	4495	0
147	20240618	164200	223951035	4495	4495	4495	4495	0
148	20240618	164100	223951035	4495	4495	4495	4495	0
149	20240618	164000	223951035	4495	4495	4495	4495	0
150	20240618	163900	223951035	4495	4495	4495	4495	0
151	20240618	163800	223951035	4495	4495	4495	4495	0
152	20240618	163700	223951035	4495	4495	4495	4495	1373
153	20240618	163600	223951035	4495	4495	4495	4495	0
154	20240618	163500	223951035	4495	4495	4495	4495	0
155	20240618	163400	223951035	4495	4495	4495	4495	0
156	20240618	163300	223951035	4495	4495	4495	4495	0
157	20240618	163200	223951035	4495	4495	4495	4495	0
158	20240618	163100	223951035	4495	4495	4495	4495	0
159	20240618	163000	223951035	4495	4495	4495	4495	0
160	20240618	162900	223951035	4495	4495	4495	4495	0
161	20240618	162800	223951035	4495	4495	4495	4495	0
162	20240618	162700	223951035	4495	4495	4495	4495	0
163	20240618	162600	223951035	4495	4495	4495	4495	0
164	20240618	162500	223951035	4495	4495	4495	4495	0
165	20240618	162400	223951035	4495	4495	4495	4495	0
166	20240618	162300	223951035	4495	4495	4495	4495	0
167	20240618	162200	223951035	4495	4495	4495	4495	0
168	20240618	162100	223951035	4495	4495	4495	4495	0
169	20240618	162000	223951035	4495	4495	4495	4495	0
170	20240618	161900	223951035	4495	4495	4495	4495	0
171	20240618	161800	223951035	4495	4495	4495	4495	0
172	20240618	161700	223951035	4495	4495	4495	4495	0
173	20240618	161600	223951035	4495	4495	4495	4495	0
174	20240618	161500	223951035	4495	4495	4495	4495	0
175	20240618	161400	223951035	4495	4495	4495	4495	0
176	20240618	161300	223951035	4495	4495	4495	4495	0
177	20240618	161200	223951035	4495	4495	4495	4495	0
178	20240618	161100	223951035	4495	4495	4495	4495	0
179	20240618	161000	223951035	4495	4495	4495	4495	0
180	20240618	160900	223951035	4495	4495	4495	4495	0
181	20240618	160800	223951035	4495	4495	4495	4495	0
182	20240618	160700	223951035	4495	4495	4495	4495	1373
183	20240618	160600	223951035	4495	4495	4495	4495	0
184	20240618	160500	223951035	4495	4495	4495	4495	0
185	20240618	160400	223951035	4495	4495	4495	4495	0
186	20240618	160300	223951035	4495	4495	4495	4495	0
187	20240618	160200	223951035	4495	4495	4495	4495	0
188	20240618	160100	223951035	4495	4495	4495	4495	0
189	20240618	160000	223951035	4495	4495	4495	4495	0
190	20240618	155900	223951035	4495	4495	4495	4495	0
191	20240618	155800	223951035	4495	4495	4495	4495	0
192	20240618	155700	223951035	4495	4495	4495	4495	0
193	20240618	155600	223951035	4495	4495	4495	4495	0
194	20240618	155500	223951035	4495	4495	4495	4495	0
195	20240618	155400	223951035	4495	4495	4495	4495	0
196	20240618	155300	223951035	4495	4495	4495	4495	0
197	20240618	155200	223951035	4495	4495	4495	4495	0
198	20240618	155100	223951035	4495	4495	4495	4495	0
199	20240618	155000	223951035	4495	4495	4495	4495	0
200	20240618	154900	223951035	4495	4495	4495	4495	0
201	20240618	154800	223951035	4495	4495	4495	4495	0
202	20240618	154700	223951035	4495	4495	4495	4495	0
203	20240618	154600	223951035	4495	4495	4495	4495	0
204	20240618	154500	223951035	4495	4495	4495	4495	0
205	20240618	154400	223951035	4495	4495	4495	4495	0
206	20240618	154300	223951035	4495	4495	4495	4495	0
207	20240618	154200	223951035	4495	4495	4495	4495	0
208	20240618	154100	223951035	4495	4495	4495	4495	0
209	20240618	154000	223951035	4495	4495	4495	4495	0
210	20240618	153900	223951035	4495	4495	4495	4495	0
211	20240618	153800	223951035	4495	4495	4495	4495	0
212	20240618	153700	223951035	4495	4495	4495	4495	1373
213	20240618	153600	223951035	4495	4495	4495	4495	0
214	20240618	153500	223951035	4495	4495	4495	4495	0
215	20240618	153400	223951035	4495	4495	4495	4495	0
216	20240618	153300	223951035	4495	4495	4495	4495	0
217	20240618	153200	223951035	4495	4495	4495	4495	0
218	20240618	153100	223951035	4495	4495	4495	4495	0
219	20240618	153000	223951035	4495	4495	4495	4495	1373
220	20240618	152900	217779400	4475	4475	4475	4475	0
221	20240618	152800	217779400	4475	4475	4475	4475	0
222	20240618	152700	217779400	4475	4475	4475	4475	0
223	20240618	152600	217779400	4475	4475	4475	4475	0
224	20240618	152500	217779400	4475	4475	4475	4475	0
225	20240618	152400	217779400	4475	4475	4475	4475	0
226	20240618	152300	217779400	4475	4475	4475	4475	0
227	20240618	152200	217779400	4475	4475	4475	4475	0
228	20240618	152100	217779400	4475	4475	4475	4475	0
229	20240618	152000	217779400	4475	4475	4475	4475	0
230	20240618	151900	217779400	4475	4450	4475	4445	512
231	20240618	151800	215489065	4475	4450	4475	4450	36
232	20240618	151700	215328815	4475	4475	4475	4475	0
233	20240618	151600	215328815	4475	4475	4475	4475	0
234	20240618	151500	215328815	4475	4475	4475	4475	0
235	20240618	151400	215328815	4475	4475	4475	4475	14
236	20240618	151300	215266165	4475	4475	4475	4475	74
237	20240618	151200	214935015	4475	4445	4475	4440	128
238	20240618	151100	214366060	4475	4445	4475	4445	195
239	20240618	151000	213499225	4475	4450	4475	4445	40
240	20240618	150900	213321325	4475	4475	4475	4475	0
241	20240618	150800	213321325	4475	4475	4475	4475	1
242	20240618	150700	213316850	4475	4475	4475	4475	1117
243	20240618	150600	208318275	4475	4475	4475	4475	2
244	20240618	150500	208309325	4490	4490	4490	4490	0
245	20240618	150400	208309325	4490	4490	4490	4490	0
246	20240618	150300	208309325	4490	4490	4490	4490	0
247	20240618	150200	208309325	4490	4490	4490	4490	2
248	20240618	150100	208300345	4485	4485	4485	4485	0
249	20240618	150000	208300345	4485	4485	4485	4485	0
250	20240618	145900	208300345	4485	4485	4485	4485	1
251	20240618	145800	208295860	4490	4490	4490	4490	74
252	20240618	145700	207963600	4490	4480	4490	4455	7
253	20240618	145600	207932305	4485	4485	4485	4485	1
254	20240618	145500	207927820	4490	4480	4495	4480	1113
255	20240618	145400	202927365	4495	4495	4495	4495	0
256	20240618	145300	202927365	4495	4495	4495	4495	0
257	20240618	145200	202927365	4495	4475	4495	4475	200
258	20240618	145100	202031705	4475	4475	4475	4475	0
259	20240618	145000	202031705	4475	4465	4475	4465	4
260	20240618	144900	202013835	4465	4465	4465	4465	6
261	20240618	144800	201987045	4465	4465	4465	4465	6
262	20240618	144700	201960255	4445	4450	4450	4445	247
263	20240618	144600	200862330	4480	4480	4480	4480	0
264	20240618	144500	200862330	4480	4480	4480	4480	0
265	20240618	144400	200862330	4480	4480	4480	4480	0
266	20240618	144300	200862330	4480	4480	4480	4480	3
267	20240618	144200	200848890	4455	4455	4455	4455	0
268	20240618	144100	200848890	4455	4455	4455	4455	0
269	20240618	144000	200848890	4455	4455	4455	4455	0
270	20240618	143900	200848890	4455	4455	4455	4455	0
271	20240618	143800	200848890	4455	4455	4455	4455	0
272	20240618	143700	200848890	4455	4455	4455	4455	21
273	20240618	143600	200755335	4455	4455	4455	4455	27
274	20240618	143500	200635050	4460	4460	4460	4460	0
275	20240618	143400	200635050	4460	4460	4460	4460	0
276	20240618	143300	200635050	4460	4460	4460	4460	0
277	20240618	143200	200635050	4460	4460	4460	4460	864
278	20240618	143100	196781610	4460	4460	4460	4460	0
279	20240618	143000	196781610	4460	4460	4460	4460	0
280	20240618	142900	196781610	4460	4460	4460	4460	354
281	20240618	142800	195202770	4465	4465	4465	4465	540
282	20240618	142700	192791670	4460	4460	4460	4460	0
283	20240618	142600	192791670	4460	4460	4460	4460	14
284	20240618	142500	192729230	4465	4465	4465	4465	2
285	20240618	142400	192720300	4465	4465	4465	4465	89
286	20240618	142300	192322915	4465	4465	4465	4465	300
287	20240618	142200	190983415	4465	4465	4465	4465	0
288	20240618	142100	190983415	4465	4465	4465	4465	0
289	20240618	142000	190983415	4465	4465	4465	4465	0
290	20240618	141900	190983415	4465	4465	4465	4465	22
291	20240618	141800	190885185	4470	4470	4470	4470	3
292	20240618	141700	190871775	4460	4460	4460	4460	217
293	20240618	141600	189903955	4460	4460	4460	4460	122
294	20240618	141500	189359835	4470	4470	4470	4470	0
295	20240618	141400	189359835	4470	4470	4470	4470	0
296	20240618	141300	189359835	4470	4465	4470	4465	50
297	20240618	141200	189136485	4470	4470	4470	4470	0
298	20240618	141100	189136485	4470	4470	4470	4470	0
299	20240618	141000	189136485	4470	4470	4470	4470	0
300	20240618	140900	189136485	4470	4470	4470	4470	0
301	20240618	140800	189136485	4470	4470	4470	4470	0
302	20240618	140700	189136485	4470	4470	4470	4470	0
303	20240618	140600	189136485	4470	4470	4470	4470	0
304	20240618	140500	189136485	4470	4470	4470	4470	50
305	20240618	140400	188912985	4480	4480	4480	4480	0
306	20240618	140300	188912985	4480	4480	4480	4480	0
307	20240618	140200	188912985	4480	4480	4480	4480	2
308	20240618	140100	188904025	4480	4480	4480	4480	0
309	20240618	140000	188904025	4480	4465	4480	4465	120
310	20240618	135900	188367330	4450	4450	4450	4450	0
311	20240618	135800	188367330	4450	4460	4460	4450	122
312	20240618	135700	187824210	4465	4465	4465	4465	0
313	20240618	135600	187824210	4465	4465	4465	4465	4
314	20240618	135500	187806350	4465	4465	4465	4465	0
315	20240618	135400	187806350	4465	4465	4465	4465	0
316	20240618	135300	187806350	4465	4465	4465	4465	58
317	20240618	135200	187547380	4470	4470	4470	4470	0
318	20240618	135100	187547380	4470	4470	4470	4470	5
319	20240618	135000	187525030	4475	4475	4475	4475	185
320	20240618	134900	186697155	4475	4475	4475	4475	2
321	20240618	134800	186688205	4470	4470	4470	4470	8
322	20240618	134700	186652445	4485	4485	4485	4485	0
323	20240618	134600	186652445	4485	4485	4485	4485	0
324	20240618	134500	186652445	4485	4485	4485	4485	0
325	20240618	134400	186652445	4485	4485	4485	4485	0
326	20240618	134300	186652445	4485	4485	4485	4485	0
327	20240618	134200	186652445	4485	4485	4485	4485	3
328	20240618	134100	186638990	4460	4460	4460	4460	0
329	20240618	134000	186638990	4460	4460	4460	4460	0
330	20240618	133900	186638990	4460	4460	4460	4460	0
331	20240618	133800	186638990	4460	4430	4460	4430	95
332	20240618	133700	186215615	4425	4425	4425	4425	0
333	20240618	133600	186215615	4425	4425	4425	4425	0
334	20240618	133500	186215615	4425	4425	4425	4425	0
335	20240618	133400	186215615	4425	4425	4425	4425	0
336	20240618	133300	186215615	4425	4440	4440	4425	170
337	20240618	133200	185462325	4465	4465	4465	4465	0
338	20240618	133100	185462325	4465	4465	4465	4465	0
339	20240618	133000	185462325	4465	4465	4465	4465	0
340	20240618	132900	185462325	4465	4465	4465	4465	0
341	20240618	132800	185462325	4465	4465	4465	4465	0
342	20240618	132700	185462325	4465	4465	4465	4465	0
343	20240618	132600	185462325	4465	4465	4465	4465	0
344	20240618	132500	185462325	4465	4465	4465	4465	0
345	20240618	132400	185462325	4465	4465	4465	4465	0
346	20240618	132300	185462325	4465	4465	4465	4465	0
347	20240618	132200	185462325	4465	4465	4465	4465	0
348	20240618	132100	185462325	4465	4465	4465	4465	0
349	20240618	132000	185462325	4465	4465	4465	4465	0
350	20240618	131900	185462325	4465	4465	4465	4465	1
351	20240618	131800	185457860	4470	4470	4470	4470	0
352	20240618	131700	185457860	4470	4470	4470	4470	0
353	20240618	131600	185457860	4470	4470	4470	4470	0
354	20240618	131500	185457860	4470	4470	4470	4470	0
355	20240618	131400	185457860	4470	4470	4470	4470	2
356	20240618	131300	185448920	4470	4470	4470	4470	0
357	20240618	131200	185448920	4470	4470	4470	4470	0
358	20240618	131100	185448920	4470	4465	4470	4465	2
359	20240618	131000	185439985	4460	4460	4460	4460	0
360	20240618	130900	185439985	4460	4460	4460	4460	0
361	20240618	130800	185439985	4460	4460	4460	4460	22
362	20240618	130700	185341865	4460	4460	4460	4460	0
363	20240618	130600	185341865	4460	4460	4460	4460	449
364	20240618	130500	183339325	4460	4460	4460	4460	0
365	20240618	130400	183339325	4460	4460	4460	4460	5
366	20240618	130300	183317025	4460	4450	4460	4450	519
367	20240618	130200	181004900	4430	4430	4430	4430	10
368	20240618	130100	180960600	4450	4450	4450	4450	0
369	20240618	130000	180960600	4450	4450	4450	4450	46
370	20240618	125900	180755900	4450	4450	4450	4450	0
371	20240618	125800	180755900	4450	4450	4450	4450	0
372	20240618	125700	180755900	4450	4450	4450	4450	0
373	20240618	125600	180755900	4450	4450	4450	4450	0
374	20240618	125500	180755900	4450	4450	4450	4450	0
375	20240618	125400	180755900	4450	4450	4450	4450	0
376	20240618	125300	180755900	4450	4450	4450	4450	500
377	20240618	125200	178530900	4450	4450	4450	4450	0
378	20240618	125100	178530900	4450	4450	4450	4450	67
379	20240618	125000	178232750	4450	4450	4450	4450	0
380	20240618	124900	178232750	4450	4450	4450	4450	0
381	20240618	124800	178232750	4450	4450	4450	4450	0
382	20240618	124700	178232750	4450	4430	4450	4430	2000
383	20240618	124600	169333980	4405	4405	4405	4405	0
384	20240618	124500	169333980	4405	4405	4405	4405	0
385	20240618	124400	169333980	4405	4405	4405	4405	0
386	20240618	124300	169333980	4405	4405	4405	4405	0
387	20240618	124200	169333980	4405	4405	4405	4405	0
388	20240618	124100	169333980	4405	4405	4405	4405	0
389	20240618	124000	169333980	4405	4410	4410	4405	612
390	20240618	123900	166637120	4410	4410	4410	4410	928
391	20240618	123800	162544640	4405	4405	4405	4405	74
392	20240618	123700	162218670	4405	4405	4405	4405	0
393	20240618	123600	162218670	4405	4405	4405	4405	0
394	20240618	123500	162218670	4405	4410	4410	4405	633
395	20240618	123400	159427540	4410	4420	4420	4410	1688
396	20240618	123300	151980130	4440	4440	4440	4440	0
397	20240618	123200	151980130	4440	4440	4440	4440	0
398	20240618	123100	151980130	4440	4440	4440	4440	0
399	20240618	123000	151980130	4440	4440	4440	4440	0
400	20240618	122900	151980130	4440	4430	4440	4430	9
401	20240618	122800	151940230	4425	4425	4425	4425	0
402	20240618	122700	151940230	4425	4425	4425	4425	0
403	20240618	122600	151940230	4425	4425	4425	4425	0
404	20240618	122500	151940230	4425	4425	4425	4425	0
405	20240618	122400	151940230	4425	4430	4430	4425	272
406	20240618	122300	150736610	4430	4430	4430	4430	0
407	20240618	122200	150736610	4430	4430	4430	4430	10
408	20240618	122100	150692310	4425	4425	4425	4425	0
409	20240618	122000	150692310	4425	4425	4425	4425	0
410	20240618	121900	150692310	4425	4425	4425	4425	0
411	20240618	121800	150692310	4425	4425	4425	4425	0
412	20240618	121700	150692310	4425	4425	4425	4425	0
413	20240618	121600	150692310	4425	4425	4425	4425	0
414	20240618	121500	150692310	4425	4425	4425	4425	0
415	20240618	121400	150692310	4425	4425	4425	4425	0
416	20240618	121300	150692310	4425	4425	4425	4425	0
417	20240618	121200	150692310	4425	4425	4425	4425	0
418	20240618	121100	150692310	4425	4425	4425	4425	0
419	20240618	121000	150692310	4425	4425	4425	4425	0
420	20240618	120900	150692310	4425	4425	4425	4425	0
421	20240618	120800	150692310	4425	4425	4425	4425	0
422	20240618	120700	150692310	4425	4425	4425	4425	0
423	20240618	120600	150692310	4425	4425	4425	4425	0
424	20240618	120500	150692310	4425	4425	4425	4425	0
425	20240618	120400	150692310	4425	4425	4425	4425	0
426	20240618	120300	150692310	4425	4430	4430	4425	89
427	20240618	120200	150298050	4430	4430	4430	4430	0
428	20240618	120100	150298050	4430	4430	4430	4430	0
429	20240618	120000	150298050	4430	4430	4430	4430	0
430	20240618	115900	150298050	4430	4430	4430	4430	0
431	20240618	115800	150298050	4430	4430	4430	4430	0
432	20240618	115700	150298050	4430	4430	4430	4430	0
433	20240618	115600	150298050	4430	4430	4430	4430	0
434	20240618	115500	150298050	4430	4430	4430	4430	0
435	20240618	115400	150298050	4430	4430	4430	4430	0
436	20240618	115300	150298050	4430	4430	4430	4430	0
437	20240618	115200	150298050	4430	4430	4430	4430	79
438	20240618	115100	149948080	4435	4435	4435	4435	0
439	20240618	115000	149948080	4435	4435	4435	4435	0
440	20240618	114900	149948080	4435	4435	4435	4435	0
441	20240618	114800	149948080	4435	4435	4435	4435	168
442	20240618	114700	149203000	4450	4450	4450	4450	0
443	20240618	114600	149203000	4450	4450	4450	4450	0
444	20240618	114500	149203000	4450	4450	4450	4450	0
445	20240618	114400	149203000	4450	4450	4450	4450	0
446	20240618	114300	149203000	4450	4450	4450	4450	0
447	20240618	114200	149203000	4450	4450	4450	4450	0
448	20240618	114100	149203000	4450	4450	4450	4450	30
449	20240618	114000	149069500	4455	4455	4455	4455	0
450	20240618	113900	149069500	4455	4455	4455	4455	0
451	20240618	113800	149069500	4455	4455	4455	4455	0
452	20240618	113700	149069500	4455	4455	4455	4455	0
453	20240618	113600	149069500	4455	4455	4455	4455	0
454	20240618	113500	149069500	4455	4455	4455	4455	0
455	20240618	113400	149069500	4455	4455	4455	4455	0
456	20240618	113300	149069500	4455	4455	4455	4455	180
457	20240618	113200	148267600	4455	4455	4455	4455	0
458	20240618	113100	148267600	4455	4455	4455	4455	0
459	20240618	113000	148267600	4455	4455	4455	4455	0
460	20240618	112900	148267600	4455	4455	4455	4455	0
461	20240618	112800	148267600	4455	4455	4455	4455	0
462	20240618	112700	148267600	4455	4455	4455	4455	0
463	20240618	112600	148267600	4455	4455	4455	4455	0
464	20240618	112500	148267600	4455	4455	4455	4455	33
465	20240618	112400	148120585	4455	4455	4455	4455	0
466	20240618	112300	148120585	4455	4455	4455	4455	0
467	20240618	112200	148120585	4455	4455	4455	4455	0
468	20240618	112100	148120585	4455	4455	4455	4455	0
469	20240618	112000	148120585	4455	4455	4455	4455	22
470	20240618	111900	148022575	4455	4455	4455	4455	2
471	20240618	111800	148013665	4430	4430	4430	4430	0
472	20240618	111700	148013665	4430	4430	4430	4430	0
473	20240618	111600	148013665	4430	4430	4430	4430	0
474	20240618	111500	148013665	4430	4430	4430	4430	0
475	20240618	111400	148013665	4430	4430	4430	4430	0
476	20240618	111300	148013665	4430	4430	4430	4430	0
477	20240618	111200	148013665	4430	4430	4430	4430	0
478	20240618	111100	148013665	4430	4430	4430	4430	0
479	20240618	111000	148013665	4430	4430	4430	4430	0
480	20240618	110900	148013665	4430	4430	4430	4430	0
481	20240618	110800	148013665	4430	4430	4430	4430	3
482	20240618	110700	148000375	4430	4430	4430	4430	0
483	20240618	110600	148000375	4430	4430	4430	4430	0
484	20240618	110500	148000375	4430	4430	4430	4430	69
485	20240618	110400	147694705	4460	4460	4460	4460	22
486	20240618	110300	147596585	4460	4460	4460	4460	0
487	20240618	110200	147596585	4460	4460	4460	4460	0
488	20240618	110100	147596585	4460	4460	4460	4460	0
489	20240618	110000	147596585	4460	4460	4460	4460	0
490	20240618	105900	147596585	4460	4460	4460	4460	0
491	20240618	105800	147596585	4460	4460	4460	4460	1
492	20240618	105700	147592125	4430	4430	4430	4430	30
493	20240618	105600	147459225	4430	4430	4430	4430	0
494	20240618	105500	147459225	4430	4430	4430	4430	1
495	20240618	105400	147454795	4440	4440	4440	4440	3
496	20240618	105300	147441475	4470	4470	4470	4470	0
497	20240618	105200	147441475	4470	4470	4470	4470	0
498	20240618	105100	147441475	4470	4470	4470	4470	0
499	20240618	105000	147441475	4470	4470	4470	4470	0
500	20240618	104900	147441475	4470	4470	4470	4470	0
501	20240618	104800	147441475	4470	4470	4470	4470	0
502	20240618	104700	147441475	4470	4470	4470	4470	0
503	20240618	104600	147441475	4470	4470	4470	4470	0
504	20240618	104500	147441475	4470	4470	4470	4470	50
505	20240618	104400	147217975	4470	4470	4470	4470	0
506	20240618	104300	147217975	4470	4470	4470	4470	0
507	20240618	104200	147217975	4470	4460	4470	4460	2
508	20240618	104100	147209045	4435	4435	4435	4435	0
509	20240618	104000	147209045	4435	4435	4435	4435	0
510	20240618	103900	147209045	4435	4435	4435	4435	0
511	20240618	103800	147209045	4435	4435	4435	4435	2
512	20240618	103700	147200175	4470	4470	4470	4470	0
513	20240618	103600	147200175	4470	4470	4470	4470	0
514	20240618	103500	147200175	4470	4470	4470	4470	0
515	20240618	103400	147200175	4470	4465	4470	4465	25
516	20240618	103300	147088540	4470	4470	4470	4470	0
517	20240618	103200	147088540	4470	4470	4470	4470	0
518	20240618	103100	147088540	4470	4470	4470	4470	0
519	20240618	103000	147088540	4470	4420	4470	4420	6697
520	20240618	102900	117485785	4420	4435	4435	4420	5135
521	20240618	102800	94773050	4465	4465	4465	4465	0
522	20240618	102700	94773050	4465	4465	4465	4465	4
523	20240618	102600	94755190	4440	4440	4440	4440	0
524	20240618	102500	94755190	4440	4440	4440	4440	0
525	20240618	102400	94755190	4440	4440	4440	4440	0
526	20240618	102300	94755190	4440	4440	4440	4440	0
527	20240618	102200	94755190	4440	4445	4445	4440	837
528	20240618	102100	91038390	4445	4445	4445	4445	0
529	20240618	102000	91038390	4445	4445	4445	4445	0
530	20240618	101900	91038390	4445	4445	4445	4445	0
531	20240618	101800	91038390	4445	4445	4445	4445	0
532	20240618	101700	91038390	4445	4445	4445	4445	10
533	20240618	101600	90993940	4470	4470	4470	4470	1
534	20240618	101500	90989470	4470	4470	4470	4470	3
535	20240618	101400	90976060	4440	4440	4440	4440	0
536	20240618	101300	90976060	4440	4440	4440	4440	37
537	20240618	101200	90811780	4440	4440	4440	4440	0
538	20240618	101100	90811780	4440	4440	4440	4440	0
539	20240618	101000	90811780	4440	4440	4440	4440	0
540	20240618	100900	90811780	4440	4440	4440	4440	5
541	20240618	100800	90789580	4440	4440	4440	4440	0
542	20240618	100700	90789580	4440	4440	4440	4440	60
543	20240618	100600	90523180	4470	4470	4470	4470	0
544	20240618	100500	90523180	4470	4470	4470	4470	0
545	20240618	100400	90523180	4470	4470	4470	4470	0
546	20240618	100300	90523180	4470	4470	4470	4470	10
547	20240618	100200	90478480	4470	4440	4470	4440	1010
548	20240618	100100	85973190	4430	4430	4430	4430	449
549	20240618	100000	83984120	4430	4430	4430	4430	16
550	20240618	095900	83913240	4440	4440	4440	4440	30
551	20240618	095800	83780040	4440	4440	4440	4440	1500
552	20240618	095700	77120040	4440	4425	4440	4425	2
553	20240618	095600	77111175	4440	4440	4440	4440	0
554	20240618	095500	77111175	4440	4440	4440	4440	149
555	20240618	095400	76449615	4460	4460	4460	4460	0
556	20240618	095300	76449615	4460	4460	4460	4460	2
557	20240618	095200	76440695	4440	4440	4440	4440	1
558	20240618	095100	76436255	4460	4440	4460	4440	152
559	20240618	095000	75761335	4425	4425	4425	4425	0
560	20240618	094900	75761335	4425	4425	4425	4425	1140
561	20240618	094800	70716835	4420	4425	4425	4420	1010
562	20240618	094700	66251835	4425	4430	4430	4425	2464
563	20240618	094600	55343815	4430	4430	4430	4430	0
564	20240618	094500	55343815	4430	4430	4430	4430	0
565	20240618	094400	55343815	4430	4430	4430	4430	218
566	20240618	094300	54378075	4460	4460	4460	4460	0
567	20240618	094200	54378075	4460	4460	4460	4460	0
568	20240618	094100	54378075	4460	4460	4460	4460	0
569	20240618	094000	54378075	4460	4460	4460	4460	0
570	20240618	093900	54378075	4460	4460	4460	4460	0
571	20240618	093800	54378075	4460	4460	4460	4460	2
572	20240618	093700	54369155	4460	4460	4460	4460	0
573	20240618	093600	54369155	4460	4460	4460	4460	1
574	20240618	093500	54364695	4460	4460	4460	4460	10
575	20240618	093400	54320095	4460	4460	4460	4460	1
576	20240618	093300	54315635	4460	4460	4460	4460	0
577	20240618	093200	54315635	4460	4460	4460	4460	0
578	20240618	093100	54315635	4460	4460	4460	4460	0
579	20240618	093000	54315635	4460	4435	4460	4435	134
580	20240618	092900	53721285	4425	4425	4425	4425	0
581	20240618	092800	53721285	4425	4425	4425	4425	1
582	20240618	092700	53716860	4425	4425	4430	4420	114
583	20240618	092600	53211870	4420	4425	4425	4420	1002
584	20240618	092500	48778030	4430	4425	4430	4420	33
585	20240618	092400	48631955	4430	4415	4430	4415	123
586	20240618	092300	48088715	4415	4465	4470	4415	1223
587	20240618	092200	42682310	4470	4435	4470	4420	1046
588	20240618	092100	38054435	4435	4435	4435	4435	0
589	20240618	092000	38054435	4435	4435	4435	4435	0
590	20240618	091900	38054435	4435	4445	4445	4435	931
591	20240618	091800	33923200	4445	4465	4465	4445	885
592	20240618	091700	29985380	4465	4470	4470	4465	239
593	20240618	091600	28917685	4470	4475	4475	4470	184
594	20240618	091500	28094865	4495	4495	4495	4495	0
595	20240618	091400	28094865	4495	4495	4495	4495	10
596	20240618	091300	28049915	4500	4500	4500	4500	0
597	20240618	091200	28049915	4500	4500	4500	4500	0
598	20240618	091100	28049915	4500	4500	4500	4500	0
599	20240618	091000	28049915	4500	4475	4500	4475	88
600	20240618	090900	27655110	4470	4470	4470	4470	0
601	20240618	090800	27655110	4470	4470	4470	4470	0
602	20240618	090700	27655110	4470	4470	4470	4470	3013
603	20240618	090600	14187000	4475	4475	4475	4475	30
604	20240618	090500	14052750	4475	4480	4480	4475	109
605	20240618	090400	13564715	4485	4510	4510	4485	96
606	20240618	090300	13133250	4510	4480	4515	4480	200
607	20240618	090200	12231840	4530	4480	4530	4475	321
608	20240618	090100	10791585	4495	4500	4500	4495	1072
609	20240618	090000	5971330	4500	4495	4535	4495	1326