KissMeData/066670/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	194300	112081595	4645	4645	4645	4645	538
3	20240618	194200	112081595	4645	4645	4645	4645	0
4	20240618	194100	112081595	4645	4645	4645	4645	0
5	20240618	194000	112081595	4645	4645	4645	4645	0
6	20240618	193900	112081595	4645	4645	4645	4645	0
7	20240618	193800	112081595	4645	4645	4645	4645	0
8	20240618	193700	112081595	4645	4645	4645	4645	0
9	20240618	193600	112081595	4645	4645	4645	4645	0
10	20240618	193500	112081595	4645	4645	4645	4645	0
11	20240618	193400	112081595	4645	4645	4645	4645	0
12	20240618	193300	112081595	4645	4645	4645	4645	0
13	20240618	193200	112081595	4645	4645	4645	4645	0
14	20240618	193100	112081595	4645	4645	4645	4645	0
15	20240618	193000	112081595	4645	4645	4645	4645	0
16	20240618	192900	112081595	4645	4645	4645	4645	0
17	20240618	192800	112081595	4645	4645	4645	4645	0
18	20240618	192700	112081595	4645	4645	4645	4645	0
19	20240618	192600	112081595	4645	4645	4645	4645	0
20	20240618	192500	112081595	4645	4645	4645	4645	0
21	20240618	192400	112081595	4645	4645	4645	4645	0
22	20240618	192300	112081595	4645	4645	4645	4645	0
23	20240618	192200	112081595	4645	4645	4645	4645	0
24	20240618	192100	112081595	4645	4645	4645	4645	0
25	20240618	192000	112081595	4645	4645	4645	4645	0
26	20240618	191900	112081595	4645	4645	4645	4645	0
27	20240618	191800	112081595	4645	4645	4645	4645	0
28	20240618	191700	112081595	4645	4645	4645	4645	0
29	20240618	191600	112081595	4645	4645	4645	4645	0
30	20240618	191500	112081595	4645	4645	4645	4645	0
31	20240618	191400	112081595	4645	4645	4645	4645	0
32	20240618	191300	112081595	4645	4645	4645	4645	538
33	20240618	191200	112081595	4645	4645	4645	4645	0
34	20240618	191100	112081595	4645	4645	4645	4645	0
35	20240618	191000	112081595	4645	4645	4645	4645	0
36	20240618	190900	112081595	4645	4645	4645	4645	0
37	20240618	190800	112081595	4645	4645	4645	4645	0
38	20240618	190700	112081595	4645	4645	4645	4645	0
39	20240618	190600	112081595	4645	4645	4645	4645	0
40	20240618	190500	112081595	4645	4645	4645	4645	0
41	20240618	190400	112081595	4645	4645	4645	4645	0
42	20240618	190300	112081595	4645	4645	4645	4645	0
43	20240618	190200	112081595	4645	4645	4645	4645	0
44	20240618	190100	112081595	4645	4645	4645	4645	0
45	20240618	190000	112081595	4645	4645	4645	4645	0
46	20240618	185900	112081595	4645	4645	4645	4645	0
47	20240618	185800	112081595	4645	4645	4645	4645	0
48	20240618	185700	112081595	4645	4645	4645	4645	0
49	20240618	185600	112081595	4645	4645	4645	4645	0
50	20240618	185500	112081595	4645	4645	4645	4645	0
51	20240618	185400	112081595	4645	4645	4645	4645	0
52	20240618	185300	112081595	4645	4645	4645	4645	0
53	20240618	185200	112081595	4645	4645	4645	4645	0
54	20240618	185100	112081595	4645	4645	4645	4645	0
55	20240618	185000	112081595	4645	4645	4645	4645	0
56	20240618	184900	112081595	4645	4645	4645	4645	0
57	20240618	184800	112081595	4645	4645	4645	4645	0
58	20240618	184700	112081595	4645	4645	4645	4645	0
59	20240618	184600	112081595	4645	4645	4645	4645	0
60	20240618	184500	112081595	4645	4645	4645	4645	0
61	20240618	184400	112081595	4645	4645	4645	4645	0
62	20240618	184300	112081595	4645	4645	4645	4645	538
63	20240618	184200	112081595	4645	4645	4645	4645	0
64	20240618	184100	112081595	4645	4645	4645	4645	0
65	20240618	184000	112081595	4645	4645	4645	4645	0
66	20240618	183900	112081595	4645	4645	4645	4645	0
67	20240618	183800	112081595	4645	4645	4645	4645	0
68	20240618	183700	112081595	4645	4645	4645	4645	0
69	20240618	183600	112081595	4645	4645	4645	4645	0
70	20240618	183500	112081595	4645	4645	4645	4645	0
71	20240618	183400	112081595	4645	4645	4645	4645	0
72	20240618	183300	112081595	4645	4645	4645	4645	0
73	20240618	183200	112081595	4645	4645	4645	4645	0
74	20240618	183100	112081595	4645	4645	4645	4645	0
75	20240618	183000	112081595	4645	4645	4645	4645	0
76	20240618	182900	112081595	4645	4645	4645	4645	0
77	20240618	182800	112081595	4645	4645	4645	4645	0
78	20240618	182700	112081595	4645	4645	4645	4645	0
79	20240618	182600	112081595	4645	4645	4645	4645	0
80	20240618	182500	112081595	4645	4645	4645	4645	0
81	20240618	182400	112081595	4645	4645	4645	4645	0
82	20240618	182300	112081595	4645	4645	4645	4645	0
83	20240618	182200	112081595	4645	4645	4645	4645	0
84	20240618	182100	112081595	4645	4645	4645	4645	0
85	20240618	182000	112081595	4645	4645	4645	4645	0
86	20240618	181900	112081595	4645	4645	4645	4645	0
87	20240618	181800	112081595	4645	4645	4645	4645	0
88	20240618	181700	112081595	4645	4645	4645	4645	0
89	20240618	181600	112081595	4645	4645	4645	4645	0
90	20240618	181500	112081595	4645	4645	4645	4645	0
91	20240618	181400	112081595	4645	4645	4645	4645	0
92	20240618	181300	112081595	4645	4645	4645	4645	538
93	20240618	181200	112081595	4645	4645	4645	4645	0
94	20240618	181100	112081595	4645	4645	4645	4645	0
95	20240618	181000	112081595	4645	4645	4645	4645	0
96	20240618	180900	112081595	4645	4645	4645	4645	0
97	20240618	180800	112081595	4645	4645	4645	4645	0
98	20240618	180700	112081595	4645	4645	4645	4645	0
99	20240618	180600	112081595	4645	4645	4645	4645	0
100	20240618	180500	112081595	4645	4645	4645	4645	0
101	20240618	180400	112081595	4645	4645	4645	4645	0
102	20240618	180300	112081595	4645	4645	4645	4645	0
103	20240618	180200	112081595	4645	4645	4645	4645	0
104	20240618	180100	112081595	4645	4645	4645	4645	0
105	20240618	180000	112081595	4645	4645	4645	4645	0
106	20240618	175900	112081595	4645	4645	4645	4645	0
107	20240618	175800	112081595	4645	4645	4645	4645	0
108	20240618	175700	112081595	4645	4645	4645	4645	0
109	20240618	175600	112081595	4645	4645	4645	4645	0
110	20240618	175500	112081595	4645	4645	4645	4645	0
111	20240618	175400	112081595	4645	4645	4645	4645	0
112	20240618	175300	112081595	4645	4645	4645	4645	0
113	20240618	175200	112081595	4645	4645	4645	4645	0
114	20240618	175100	112081595	4645	4645	4645	4645	0
115	20240618	175000	112081595	4645	4645	4645	4645	0
116	20240618	174900	112081595	4645	4645	4645	4645	0
117	20240618	174800	112081595	4645	4645	4645	4645	0
118	20240618	174700	112081595	4645	4645	4645	4645	0
119	20240618	174600	112081595	4645	4645	4645	4645	0
120	20240618	174500	112081595	4645	4645	4645	4645	0
121	20240618	174400	112081595	4645	4645	4645	4645	0
122	20240618	174300	112081595	4645	4645	4645	4645	538
123	20240618	174200	112081595	4645	4645	4645	4645	0
124	20240618	174100	112081595	4645	4645	4645	4645	0
125	20240618	174000	112081595	4645	4645	4645	4645	0
126	20240618	173900	112081595	4645	4645	4645	4645	0
127	20240618	173800	112081595	4645	4645	4645	4645	0
128	20240618	173700	112081595	4645	4645	4645	4645	0
129	20240618	173600	112081595	4645	4645	4645	4645	0
130	20240618	173500	112081595	4645	4645	4645	4645	0
131	20240618	173400	112081595	4645	4645	4645	4645	0
132	20240618	173300	112081595	4645	4645	4645	4645	0
133	20240618	173200	112081595	4645	4645	4645	4645	0
134	20240618	173100	112081595	4645	4645	4645	4645	0
135	20240618	173000	112081595	4645	4645	4645	4645	0
136	20240618	172900	112081595	4645	4645	4645	4645	0
137	20240618	172800	112081595	4645	4645	4645	4645	0
138	20240618	172700	112081595	4645	4645	4645	4645	0
139	20240618	172600	112081595	4645	4645	4645	4645	0
140	20240618	172500	112081595	4645	4645	4645	4645	0
141	20240618	172400	112081595	4645	4645	4645	4645	0
142	20240618	172300	112081595	4645	4645	4645	4645	0
143	20240618	172200	112081595	4645	4645	4645	4645	0
144	20240618	172100	112081595	4645	4645	4645	4645	0
145	20240618	172000	112081595	4645	4645	4645	4645	0
146	20240618	171900	112081595	4645	4645	4645	4645	0
147	20240618	171800	112081595	4645	4645	4645	4645	0
148	20240618	171700	112081595	4645	4645	4645	4645	0
149	20240618	171600	112081595	4645	4645	4645	4645	0
150	20240618	171500	112081595	4645	4645	4645	4645	0
151	20240618	171400	112081595	4645	4645	4645	4645	0
152	20240618	171300	112081595	4645	4645	4645	4645	538
153	20240618	171200	112081595	4645	4645	4645	4645	0
154	20240618	171100	112081595	4645	4645	4645	4645	0
155	20240618	171000	112081595	4645	4645	4645	4645	0
156	20240618	170900	112081595	4645	4645	4645	4645	0
157	20240618	170800	112081595	4645	4645	4645	4645	0
158	20240618	170700	112081595	4645	4645	4645	4645	0
159	20240618	170600	112081595	4645	4645	4645	4645	0
160	20240618	170500	112081595	4645	4645	4645	4645	0
161	20240618	170400	112081595	4645	4645	4645	4645	0
162	20240618	170300	112081595	4645	4645	4645	4645	0
163	20240618	170200	112081595	4645	4645	4645	4645	0
164	20240618	170100	112081595	4645	4645	4645	4645	0
165	20240618	170000	112081595	4645	4645	4645	4645	0
166	20240618	165900	112081595	4645	4645	4645	4645	0
167	20240618	165800	112081595	4645	4645	4645	4645	0
168	20240618	165700	112081595	4645	4645	4645	4645	0
169	20240618	165600	112081595	4645	4645	4645	4645	0
170	20240618	165500	112081595	4645	4645	4645	4645	0
171	20240618	165400	112081595	4645	4645	4645	4645	0
172	20240618	165300	112081595	4645	4645	4645	4645	0
173	20240618	165200	112081595	4645	4645	4645	4645	0
174	20240618	165100	112081595	4645	4645	4645	4645	0
175	20240618	165000	112081595	4645	4645	4645	4645	0
176	20240618	164900	112081595	4645	4645	4645	4645	0
177	20240618	164800	112081595	4645	4645	4645	4645	0
178	20240618	164700	112081595	4645	4645	4645	4645	0
179	20240618	164600	112081595	4645	4645	4645	4645	0
180	20240618	164500	112081595	4645	4645	4645	4645	0
181	20240618	164400	112081595	4645	4645	4645	4645	0
182	20240618	164300	112081595	4645	4645	4645	4645	538
183	20240618	164200	112081595	4645	4645	4645	4645	0
184	20240618	164100	112081595	4645	4645	4645	4645	0
185	20240618	164000	112081595	4645	4645	4645	4645	0
186	20240618	163900	112081595	4645	4645	4645	4645	0
187	20240618	163800	112081595	4645	4645	4645	4645	0
188	20240618	163700	112081595	4645	4645	4645	4645	0
189	20240618	163600	112081595	4645	4645	4645	4645	0
190	20240618	163500	112081595	4645	4645	4645	4645	0
191	20240618	163400	112081595	4645	4645	4645	4645	0
192	20240618	163300	112081595	4645	4645	4645	4645	0
193	20240618	163200	112081595	4645	4645	4645	4645	0
194	20240618	163100	112081595	4645	4645	4645	4645	0
195	20240618	163000	112081595	4645	4645	4645	4645	0
196	20240618	162900	112081595	4645	4645	4645	4645	0
197	20240618	162800	112081595	4645	4645	4645	4645	0
198	20240618	162700	112081595	4645	4645	4645	4645	0
199	20240618	162600	112081595	4645	4645	4645	4645	0
200	20240618	162500	112081595	4645	4645	4645	4645	0
201	20240618	162400	112081595	4645	4645	4645	4645	0
202	20240618	162300	112081595	4645	4645	4645	4645	0
203	20240618	162200	112081595	4645	4645	4645	4645	0
204	20240618	162100	112081595	4645	4645	4645	4645	0
205	20240618	162000	112081595	4645	4645	4645	4645	0
206	20240618	161900	112081595	4645	4645	4645	4645	0
207	20240618	161800	112081595	4645	4645	4645	4645	0
208	20240618	161700	112081595	4645	4645	4645	4645	0
209	20240618	161600	112081595	4645	4645	4645	4645	0
210	20240618	161500	112081595	4645	4645	4645	4645	0
211	20240618	161400	112081595	4645	4645	4645	4645	0
212	20240618	161300	112081595	4645	4645	4645	4645	538
213	20240618	161200	112081595	4645	4645	4645	4645	0
214	20240618	161100	112081595	4645	4645	4645	4645	0
215	20240618	161000	112081595	4645	4645	4645	4645	0
216	20240618	160900	112081595	4645	4645	4645	4645	0
217	20240618	160800	112081595	4645	4645	4645	4645	0
218	20240618	160700	112081595	4645	4645	4645	4645	0
219	20240618	160600	112081595	4645	4645	4645	4645	0
220	20240618	160500	112081595	4645	4645	4645	4645	0
221	20240618	160400	112081595	4645	4645	4645	4645	0
222	20240618	160300	112081595	4645	4645	4645	4645	0
223	20240618	160200	112081595	4645	4645	4645	4645	0
224	20240618	160100	112081595	4645	4645	4645	4645	0
225	20240618	160000	112081595	4645	4645	4645	4645	0
226	20240618	155900	112081595	4645	4645	4645	4645	0
227	20240618	155800	112081595	4645	4645	4645	4645	0
228	20240618	155700	112081595	4645	4645	4645	4645	0
229	20240618	155600	112081595	4645	4645	4645	4645	0
230	20240618	155500	112081595	4645	4645	4645	4645	0
231	20240618	155400	112081595	4645	4645	4645	4645	0
232	20240618	155300	112081595	4645	4645	4645	4645	0
233	20240618	155200	112081595	4645	4645	4645	4645	0
234	20240618	155100	112081595	4645	4645	4645	4645	0
235	20240618	155000	112081595	4645	4645	4645	4645	0
236	20240618	154900	112081595	4645	4645	4645	4645	0
237	20240618	154800	112081595	4645	4645	4645	4645	0
238	20240618	154700	112081595	4645	4645	4645	4645	0
239	20240618	154600	112081595	4645	4645	4645	4645	0
240	20240618	154500	112081595	4645	4645	4645	4645	0
241	20240618	154400	112081595	4645	4645	4645	4645	0
242	20240618	154300	112081595	4645	4645	4645	4645	538
243	20240618	154200	112081595	4645	4645	4645	4645	0
244	20240618	154100	112081595	4645	4645	4645	4645	0
245	20240618	154000	112081595	4645	4645	4645	4645	0
246	20240618	153900	112081595	4645	4645	4645	4645	0
247	20240618	153800	112081595	4645	4645	4645	4645	0
248	20240618	153700	112081595	4645	4645	4645	4645	0
249	20240618	153600	112081595	4645	4645	4645	4645	0
250	20240618	153500	112081595	4645	4645	4645	4645	0
251	20240618	153400	112081595	4645	4645	4645	4645	0
252	20240618	153300	112081595	4645	4645	4645	4645	0
253	20240618	153200	112081595	4645	4645	4645	4645	0
254	20240618	153100	112081595	4645	4645	4645	4645	0
255	20240618	153000	112081595	4645	4645	4645	4645	538
256	20240618	152900	109582585	4645	4645	4645	4645	0
257	20240618	152800	109582585	4645	4645	4645	4645	0
258	20240618	152700	109582585	4645	4645	4645	4645	0
259	20240618	152600	109582585	4645	4645	4645	4645	0
260	20240618	152500	109582585	4645	4645	4645	4645	0
261	20240618	152400	109582585	4645	4645	4645	4645	0
262	20240618	152300	109582585	4645	4645	4645	4645	0
263	20240618	152200	109582585	4645	4645	4645	4645	0
264	20240618	152100	109582585	4645	4645	4645	4645	0
265	20240618	152000	109582585	4645	4645	4645	4645	0
266	20240618	151900	109582585	4645	4645	4645	4645	2
267	20240618	151800	109573295	4650	4635	4650	4620	292
268	20240618	151700	108222945	4645	4645	4645	4645	2
269	20240618	151600	108213655	4650	4650	4650	4620	14
270	20240618	151500	108148885	4650	4620	4650	4620	243
271	20240618	151400	107021195	4620	4620	4620	4620	0
272	20240618	151300	107021195	4620	4620	4620	4620	30
273	20240618	151200	106882595	4650	4650	4650	4650	0
274	20240618	151100	106882595	4650	4645	4650	4620	580
275	20240618	151000	104202660	4645	4645	4645	4645	1
276	20240618	150900	104198015	4650	4625	4650	4625	205
277	20240618	150800	103249840	4625	4625	4625	4620	6
278	20240618	150700	103222105	4625	4625	4625	4625	1
279	20240618	150600	103217480	4625	4625	4625	4625	0
280	20240618	150500	103217480	4625	4625	4625	4625	49
281	20240618	150400	102990855	4620	4620	4625	4620	679
282	20240618	150300	99853855	4620	4620	4620	4620	463
283	20240618	150200	97714795	4625	4625	4625	4625	4
284	20240618	150100	97696295	4620	4620	4620	4620	0
285	20240618	150000	97696295	4620	4620	4620	4620	400
286	20240618	145900	95848295	4625	4625	4625	4625	0
287	20240618	145800	95848295	4625	4625	4625	4625	0
288	20240618	145700	95848295	4625	4625	4625	4625	4
289	20240618	145600	95829795	4620	4620	4620	4620	0
290	20240618	145500	95829795	4620	4620	4620	4620	4
291	20240618	145400	95811315	4625	4625	4625	4625	0
292	20240618	145300	95811315	4625	4625	4625	4625	0
293	20240618	145200	95811315	4625	4625	4625	4625	0
294	20240618	145100	95811315	4625	4625	4625	4625	792
295	20240618	145000	92148315	4625	4625	4625	4625	6
296	20240618	144900	92120565	4625	4625	4625	4625	0
297	20240618	144800	92120565	4625	4625	4625	4625	0
298	20240618	144700	92120565	4625	4625	4625	4625	0
299	20240618	144600	92120565	4625	4625	4625	4625	197
300	20240618	144500	91209440	4625	4625	4625	4625	270
301	20240618	144400	89960690	4650	4650	4650	4650	0
302	20240618	144300	89960690	4650	4650	4650	4650	0
303	20240618	144200	89960690	4650	4650	4650	4650	0
304	20240618	144100	89960690	4650	4650	4650	4650	0
305	20240618	144000	89960690	4650	4650	4650	4650	0
306	20240618	143900	89960690	4650	4650	4650	4650	0
307	20240618	143800	89960690	4650	4650	4650	4650	10
308	20240618	143700	89914190	4650	4650	4650	4650	30
309	20240618	143600	89774690	4650	4650	4650	4650	0
310	20240618	143500	89774690	4650	4650	4650	4650	0
311	20240618	143400	89774690	4650	4650	4650	4650	0
312	20240618	143300	89774690	4650	4650	4650	4650	0
313	20240618	143200	89774690	4650	4650	4650	4650	276
314	20240618	143100	88491290	4650	4650	4650	4650	0
315	20240618	143000	88491290	4650	4650	4650	4650	0
316	20240618	142900	88491290	4650	4650	4650	4650	0
317	20240618	142800	88491290	4650	4650	4650	4650	0
318	20240618	142700	88491290	4650	4650	4650	4650	0
319	20240618	142600	88491290	4650	4650	4650	4650	0
320	20240618	142500	88491290	4650	4650	4650	4650	0
321	20240618	142400	88491290	4650	4650	4650	4650	0
322	20240618	142300	88491290	4650	4650	4650	4650	0
323	20240618	142200	88491290	4650	4650	4650	4650	0
324	20240618	142100	88491290	4650	4650	4650	4650	0
325	20240618	142000	88491290	4650	4650	4650	4650	0
326	20240618	141900	88491290	4650	4650	4650	4650	0
327	20240618	141800	88491290	4650	4650	4650	4650	0
328	20240618	141700	88491290	4650	4650	4650	4650	0
329	20240618	141600	88491290	4650	4650	4650	4650	0
330	20240618	141500	88491290	4650	4650	4650	4650	1
331	20240618	141400	88486640	4650	4650	4650	4650	0
332	20240618	141300	88486640	4650	4650	4650	4650	5
333	20240618	141200	88463390	4650	4650	4650	4650	0
334	20240618	141100	88463390	4650	4625	4650	4625	21
335	20240618	141000	88366240	4625	4625	4625	4625	39
336	20240618	140900	88185865	4650	4650	4650	4650	0
337	20240618	140800	88185865	4650	4650	4650	4650	0
338	20240618	140700	88185865	4650	4650	4650	4650	0
339	20240618	140600	88185865	4650	4650	4650	4650	0
340	20240618	140500	88185865	4650	4650	4650	4650	0
341	20240618	140400	88185865	4650	4650	4650	4650	0
342	20240618	140300	88185865	4650	4650	4650	4650	0
343	20240618	140200	88185865	4650	4650	4650	4650	0
344	20240618	140100	88185865	4650	4650	4650	4650	0
345	20240618	140000	88185865	4650	4650	4650	4650	0
346	20240618	135900	88185865	4650	4650	4650	4650	0
347	20240618	135800	88185865	4650	4650	4650	4650	34
348	20240618	135700	88027765	4650	4650	4650	4650	0
349	20240618	135600	88027765	4650	4650	4650	4650	0
350	20240618	135500	88027765	4650	4650	4650	4650	0
351	20240618	135400	88027765	4650	4650	4650	4650	1
352	20240618	135300	88023115	4625	4640	4640	4625	1005
353	20240618	135200	83373745	4640	4640	4640	4640	0
354	20240618	135100	83373745	4640	4640	4640	4640	0
355	20240618	135000	83373745	4640	4640	4640	4640	0
356	20240618	134900	83373745	4640	4640	4640	4640	0
357	20240618	134800	83373745	4640	4635	4640	4635	246
358	20240618	134700	82232785	4635	4635	4635	4635	0
359	20240618	134600	82232785	4635	4635	4635	4635	0
360	20240618	134500	82232785	4635	4635	4635	4635	1
361	20240618	134400	82228150	4635	4635	4635	4635	0
362	20240618	134300	82228150	4635	4635	4635	4635	0
363	20240618	134200	82228150	4635	4635	4635	4635	0
364	20240618	134100	82228150	4635	4635	4635	4635	0
365	20240618	134000	82228150	4635	4635	4635	4635	0
366	20240618	133900	82228150	4635	4635	4635	4635	0
367	20240618	133800	82228150	4635	4635	4635	4635	10
368	20240618	133700	82181800	4620	4620	4620	4620	0
369	20240618	133600	82181800	4620	4620	4620	4620	0
370	20240618	133500	82181800	4620	4620	4620	4620	0
371	20240618	133400	82181800	4620	4620	4620	4620	0
372	20240618	133300	82181800	4620	4620	4620	4620	21
373	20240618	133200	82084780	4620	4625	4625	4620	150
374	20240618	133100	81391735	4635	4625	4635	4625	2
375	20240618	133000	81382475	4615	4615	4615	4615	0
376	20240618	132900	81382475	4615	4615	4615	4615	0
377	20240618	132800	81382475	4615	4615	4615	4615	0
378	20240618	132700	81382475	4615	4615	4615	4615	0
379	20240618	132600	81382475	4615	4615	4615	4615	0
380	20240618	132500	81382475	4615	4615	4615	4615	0
381	20240618	132400	81382475	4615	4615	4615	4615	0
382	20240618	132300	81382475	4615	4615	4615	4615	0
383	20240618	132200	81382475	4615	4615	4615	4615	0
384	20240618	132100	81382475	4615	4615	4615	4615	0
385	20240618	132000	81382475	4615	4615	4615	4615	0
386	20240618	131900	81382475	4615	4615	4615	4615	0
387	20240618	131800	81382475	4615	4615	4615	4615	0
388	20240618	131700	81382475	4615	4615	4615	4615	0
389	20240618	131600	81382475	4615	4615	4615	4615	0
390	20240618	131500	81382475	4615	4625	4625	4615	265
391	20240618	131400	80159420	4615	4615	4615	4615	0
392	20240618	131300	80159420	4615	4615	4615	4615	0
393	20240618	131200	80159420	4615	4615	4615	4615	0
394	20240618	131100	80159420	4615	4615	4615	4615	0
395	20240618	131000	80159420	4615	4615	4615	4615	0
396	20240618	130900	80159420	4615	4615	4615	4615	0
397	20240618	130800	80159420	4615	4615	4615	4615	0
398	20240618	130700	80159420	4615	4615	4615	4615	0
399	20240618	130600	80159420	4615	4615	4615	4615	0
400	20240618	130500	80159420	4615	4615	4615	4615	0
401	20240618	130400	80159420	4615	4620	4620	4615	160
402	20240618	130300	79420935	4655	4655	4655	4655	0
403	20240618	130200	79420935	4655	4655	4655	4655	0
404	20240618	130100	79420935	4655	4655	4655	4655	0
405	20240618	130000	79420935	4655	4655	4655	4655	14
406	20240618	125900	79355765	4655	4655	4655	4655	86
407	20240618	125800	78955435	4655	4655	4655	4655	200
408	20240618	125700	78024435	4660	4620	4665	4605	1019
409	20240618	125600	73320965	4610	4610	4610	4610	0
410	20240618	125500	73320965	4610	4610	4610	4610	1
411	20240618	125400	73316355	4610	4610	4610	4610	0
412	20240618	125300	73316355	4610	4610	4610	4610	0
413	20240618	125200	73316355	4610	4610	4610	4610	0
414	20240618	125100	73316355	4610	4610	4610	4610	0
415	20240618	125000	73316355	4610	4610	4610	4610	15
416	20240618	124900	73247205	4615	4615	4615	4615	0
417	20240618	124800	73247205	4615	4620	4620	4615	807
418	20240618	124700	69522240	4625	4625	4625	4625	0
419	20240618	124600	69522240	4625	4625	4625	4625	0
420	20240618	124500	69522240	4625	4625	4625	4625	160
421	20240618	124400	68782240	4625	4625	4625	4625	0
422	20240618	124300	68782240	4625	4625	4625	4625	0
423	20240618	124200	68782240	4625	4625	4625	4625	0
424	20240618	124100	68782240	4625	4625	4625	4625	0
425	20240618	124000	68782240	4625	4625	4625	4625	40
426	20240618	123900	68597240	4620	4620	4620	4620	0
427	20240618	123800	68597240	4620	4620	4620	4620	0
428	20240618	123700	68597240	4620	4620	4620	4620	0
429	20240618	123600	68597240	4620	4620	4620	4620	0
430	20240618	123500	68597240	4620	4620	4620	4620	0
431	20240618	123400	68597240	4620	4620	4620	4620	0
432	20240618	123300	68597240	4620	4620	4620	4620	0
433	20240618	123200	68597240	4620	4620	4620	4620	0
434	20240618	123100	68597240	4620	4620	4620	4620	0
435	20240618	123000	68597240	4620	4620	4620	4620	0
436	20240618	122900	68597240	4620	4620	4620	4620	0
437	20240618	122800	68597240	4620	4620	4620	4620	0
438	20240618	122700	68597240	4620	4620	4620	4620	0
439	20240618	122600	68597240	4620	4620	4620	4620	0
440	20240618	122500	68597240	4620	4620	4620	4620	173
441	20240618	122400	67797980	4620	4620	4620	4620	0
442	20240618	122300	67797980	4620	4620	4620	4620	0
443	20240618	122200	67797980	4620	4620	4620	4620	501
444	20240618	122100	65483360	4620	4620	4620	4620	0
445	20240618	122000	65483360	4620	4620	4620	4620	2
446	20240618	121900	65474120	4620	4620	4620	4620	0
447	20240618	121800	65474120	4620	4620	4620	4620	0
448	20240618	121700	65474120	4620	4620	4620	4620	50
449	20240618	121600	65243120	4620	4620	4620	4620	0
450	20240618	121500	65243120	4620	4620	4620	4620	0
451	20240618	121400	65243120	4620	4620	4620	4620	0
452	20240618	121300	65243120	4620	4620	4620	4620	0
453	20240618	121200	65243120	4620	4635	4635	4620	337
454	20240618	121100	63686115	4620	4620	4620	4620	0
455	20240618	121000	63686115	4620	4620	4620	4620	0
456	20240618	120900	63686115	4620	4620	4620	4620	0
457	20240618	120800	63686115	4620	4620	4620	4620	0
458	20240618	120700	63686115	4620	4620	4620	4620	0
459	20240618	120600	63686115	4620	4620	4620	4620	0
460	20240618	120500	63686115	4620	4620	4620	4620	0
461	20240618	120400	63686115	4620	4620	4620	4620	10
462	20240618	120300	63639915	4620	4625	4625	4620	10
463	20240618	120200	63593690	4625	4625	4625	4625	0
464	20240618	120100	63593690	4625	4625	4625	4625	2
465	20240618	120000	63584440	4620	4620	4620	4620	0
466	20240618	115900	63584440	4620	4620	4620	4620	0
467	20240618	115800	63584440	4620	4620	4620	4620	0
468	20240618	115700	63584440	4620	4620	4620	4620	0
469	20240618	115600	63584440	4620	4620	4620	4620	558
470	20240618	115500	61006480	4620	4630	4630	4620	1244
471	20240618	115400	55257445	4630	4630	4630	4630	0
472	20240618	115300	55257445	4630	4630	4630	4630	0
473	20240618	115200	55257445	4630	4665	4665	4630	11
474	20240618	115100	55206480	4625	4625	4625	4625	0
475	20240618	115000	55206480	4625	4625	4625	4625	99
476	20240618	114900	54748605	4625	4625	4625	4625	0
477	20240618	114800	54748605	4625	4625	4625	4625	0
478	20240618	114700	54748605	4625	4630	4630	4625	700
479	20240618	114600	51508940	4630	4630	4630	4630	0
480	20240618	114500	51508940	4630	4630	4630	4630	0
481	20240618	114400	51508940	4630	4630	4630	4630	0
482	20240618	114300	51508940	4630	4630	4630	4630	55
483	20240618	114200	51254290	4630	4630	4630	4630	0
484	20240618	114100	51254290	4630	4630	4630	4630	180
485	20240618	114000	50420890	4635	4635	4635	4635	600
486	20240618	113900	47639890	4640	4640	4640	4640	0
487	20240618	113800	47639890	4640	4645	4645	4635	678
488	20240618	113700	44493940	4640	4640	4640	4640	0
489	20240618	113600	44493940	4640	4645	4645	4640	316
490	20240618	113500	43027640	4650	4650	4650	4650	0
491	20240618	113400	43027640	4650	4650	4650	4650	9
492	20240618	113300	42985790	4650	4645	4650	4645	11
493	20240618	113200	42934690	4645	4650	4650	4645	328
494	20240618	113100	41410385	4650	4650	4650	4650	1
495	20240618	113000	41405735	4670	4670	4670	4670	1
496	20240618	112900	41401065	4670	4670	4670	4670	0
497	20240618	112800	41401065	4670	4670	4670	4670	0
498	20240618	112700	41401065	4670	4670	4670	4670	0
499	20240618	112600	41401065	4670	4660	4670	4660	33
500	20240618	112500	41247050	4655	4655	4655	4655	0
501	20240618	112400	41247050	4655	4655	4655	4655	0
502	20240618	112300	41247050	4655	4655	4655	4655	51
503	20240618	112200	41009645	4660	4660	4660	4660	0
504	20240618	112100	41009645	4660	4660	4660	4660	0
505	20240618	112000	41009645	4660	4660	4660	4660	0
506	20240618	111900	41009645	4660	4660	4660	4660	0
507	20240618	111800	41009645	4660	4660	4660	4660	0
508	20240618	111700	41009645	4660	4660	4660	4660	0
509	20240618	111600	41009645	4660	4660	4660	4660	0
510	20240618	111500	41009645	4660	4655	4660	4645	309
511	20240618	111400	39572930	4655	4655	4655	4655	0
512	20240618	111300	39572930	4655	4655	4655	4655	0
513	20240618	111200	39572930	4655	4655	4655	4655	10
514	20240618	111100	39526380	4655	4655	4655	4655	0
515	20240618	111000	39526380	4655	4655	4655	4655	0
516	20240618	110900	39526380	4655	4655	4655	4655	0
517	20240618	110800	39526380	4655	4655	4655	4655	0
518	20240618	110700	39526380	4655	4655	4655	4655	5
519	20240618	110600	39503105	4650	4650	4650	4650	0
520	20240618	110500	39503105	4650	4650	4650	4650	64
521	20240618	110400	39205505	4650	4650	4650	4650	0
522	20240618	110300	39205505	4650	4650	4650	4650	0
523	20240618	110200	39205505	4650	4650	4650	4650	0
524	20240618	110100	39205505	4650	4650	4650	4650	0
525	20240618	110000	39205505	4650	4650	4650	4650	100
526	20240618	105900	38740505	4650	4650	4650	4650	0
527	20240618	105800	38740505	4650	4650	4650	4650	0
528	20240618	105700	38740505	4650	4650	4650	4650	9
529	20240618	105600	38698655	4650	4655	4655	4650	260
530	20240618	105500	37489470	4670	4670	4670	4670	0
531	20240618	105400	37489470	4670	4670	4670	4670	0
532	20240618	105300	37489470	4670	4670	4670	4670	0
533	20240618	105200	37489470	4670	4670	4670	4670	0
534	20240618	105100	37489470	4670	4670	4670	4670	0
535	20240618	105000	37489470	4670	4660	4670	4660	3
536	20240618	104900	37475475	4655	4655	4655	4655	20
537	20240618	104800	37382375	4655	4655	4655	4655	1
538	20240618	104700	37377720	4655	4655	4655	4655	1
539	20240618	104600	37373065	4660	4660	4660	4660	0
540	20240618	104500	37373065	4660	4660	4660	4660	0
541	20240618	104400	37373065	4660	4660	4660	4660	224
542	20240618	104300	36329225	4660	4660	4660	4660	0
543	20240618	104200	36329225	4660	4660	4660	4660	0
544	20240618	104100	36329225	4660	4660	4660	4660	62
545	20240618	104000	36040305	4660	4665	4665	4660	530
546	20240618	103900	33570500	4660	4660	4660	4660	0
547	20240618	103800	33570500	4660	4660	4660	4660	0
548	20240618	103700	33570500	4660	4660	4660	4660	0
549	20240618	103600	33570500	4660	4660	4660	4660	0
550	20240618	103500	33570500	4660	4660	4660	4660	0
551	20240618	103400	33570500	4660	4660	4660	4660	0
552	20240618	103300	33570500	4660	4660	4660	4660	0
553	20240618	103200	33570500	4660	4660	4660	4660	0
554	20240618	103100	33570500	4660	4660	4660	4660	0
555	20240618	103000	33570500	4660	4660	4660	4660	0
556	20240618	102900	33570500	4660	4660	4660	4660	0
557	20240618	102800	33570500	4660	4660	4660	4660	70
558	20240618	102700	33244300	4660	4660	4660	4660	0
559	20240618	102600	33244300	4660	4660	4660	4660	455
560	20240618	102500	31124000	4660	4660	4660	4660	0
561	20240618	102400	31124000	4660	4660	4660	4660	0
562	20240618	102300	31124000	4660	4660	4660	4660	0
563	20240618	102200	31124000	4660	4660	4660	4660	0
564	20240618	102100	31124000	4660	4660	4660	4660	0
565	20240618	102000	31124000	4660	4665	4665	4660	500
566	20240618	101900	28793070	4665	4665	4665	4665	0
567	20240618	101800	28793070	4665	4670	4670	4665	255
568	20240618	101700	27602225	4675	4675	4675	4675	269
569	20240618	101600	26344650	4685	4685	4685	4685	0
570	20240618	101500	26344650	4685	4685	4685	4685	0
571	20240618	101400	26344650	4685	4685	4685	4685	0
572	20240618	101300	26344650	4685	4685	4685	4685	1
573	20240618	101200	26339965	4685	4680	4685	4675	58
574	20240618	101100	26068655	4685	4685	4685	4685	0
575	20240618	101000	26068655	4685	4685	4685	4685	0
576	20240618	100900	26068655	4685	4685	4685	4685	0
577	20240618	100800	26068655	4685	4685	4685	4685	33
578	20240618	100700	25914050	4685	4685	4685	4685	0
579	20240618	100600	25914050	4685	4685	4685	4685	0
580	20240618	100500	25914050	4685	4685	4685	4685	20
581	20240618	100400	25820350	4690	4690	4690	4690	0
582	20240618	100300	25820350	4690	4690	4690	4690	0
583	20240618	100200	25820350	4690	4690	4690	4690	0
584	20240618	100100	25820350	4690	4690	4690	4690	0
585	20240618	100000	25820350	4690	4690	4690	4690	0
586	20240618	095900	25820350	4690	4690	4690	4690	0
587	20240618	095800	25820350	4690	4690	4690	4690	0
588	20240618	095700	25820350	4690	4690	4690	4690	0
589	20240618	095600	25820350	4690	4700	4700	4690	90
590	20240618	095500	25397800	4715	4715	4715	4715	4
591	20240618	095400	25378940	4720	4720	4720	4720	0
592	20240618	095300	25378940	4720	4685	4720	4685	674
593	20240618	095200	22213230	4675	4675	4675	4675	0
594	20240618	095100	22213230	4675	4675	4675	4675	0
595	20240618	095000	22213230	4675	4675	4675	4675	0
596	20240618	094900	22213230	4675	4675	4675	4675	0
597	20240618	094800	22213230	4675	4675	4675	4675	0
598	20240618	094700	22213230	4675	4675	4675	4675	0
599	20240618	094600	22213230	4675	4675	4675	4675	0
600	20240618	094500	22213230	4675	4675	4675	4675	200
601	20240618	094400	21278230	4675	4675	4675	4675	0
602	20240618	094300	21278230	4675	4675	4675	4675	0
603	20240618	094200	21278230	4675	4675	4675	4675	0
604	20240618	094100	21278230	4675	4675	4675	4675	0
605	20240618	094000	21278230	4675	4675	4675	4675	0
606	20240618	093900	21278230	4675	4675	4675	4675	0
607	20240618	093800	21278230	4675	4675	4675	4675	200
608	20240618	093700	20343230	4675	4675	4675	4675	0
609	20240618	093600	20343230	4675	4675	4675	4675	0
610	20240618	093500	20343230	4675	4675	4675	4675	0
611	20240618	093400	20343230	4675	4675	4675	4675	0
612	20240618	093300	20343230	4675	4685	4685	4675	429
613	20240618	093200	18334795	4685	4685	4685	4685	0
614	20240618	093100	18334795	4685	4685	4685	4685	0
615	20240618	093000	18334795	4685	4685	4685	4685	0
616	20240618	092900	18334795	4685	4700	4700	4685	1164
617	20240618	092800	12864180	4700	4700	4700	4700	0
618	20240618	092700	12864180	4700	4700	4700	4700	0
619	20240618	092600	12864180	4700	4700	4700	4700	0
620	20240618	092500	12864180	4700	4700	4700	4700	0
621	20240618	092400	12864180	4700	4700	4700	4700	0
622	20240618	092300	12864180	4700	4700	4700	4700	0
623	20240618	092200	12864180	4700	4700	4700	4700	40
624	20240618	092100	12676180	4700	4700	4705	4700	391
625	20240618	092000	10838160	4700	4700	4700	4700	0
626	20240618	091900	10838160	4700	4700	4700	4700	2
627	20240618	091800	10828760	4700	4700	4700	4700	200
628	20240618	091700	9888760	4670	4670	4670	4670	0
629	20240618	091600	9888760	4670	4670	4670	4670	0
630	20240618	091500	9888760	4670	4670	4670	4670	60
631	20240618	091400	9608560	4700	4700	4700	4700	120
632	20240618	091300	9044560	4700	4700	4700	4700	66
633	20240618	091200	8734360	4700	4695	4700	4695	434
634	20240618	091100	6694565	4700	4700	4700	4700	6
635	20240618	091000	6666365	4660	4660	4660	4660	0
636	20240618	090900	6666365	4660	4700	4705	4660	104
637	20240618	090800	6178100	4665	4665	4665	4665	0
638	20240618	090700	6178100	4665	4665	4665	4665	471
639	20240618	090600	3980885	4705	4705	4705	4705	0
640	20240618	090500	3980885	4705	4705	4705	4705	21
641	20240618	090400	3882080	4705	4700	4705	4700	20
642	20240618	090300	3787985	4705	4700	4705	4700	2
643	20240618	090200	3778580	4695	4680	4695	4680	93
644	20240618	090100	3342290	4655	4655	4655	4655	0
645	20240618	090000	3342290	4655	4655	4655	4655	506