KissMeData/131220/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	201800	151774140	5670	5670	5670	5670	10
3	20240618	201700	151774140	5670	5670	5670	5670	0
4	20240618	201600	151774140	5670	5670	5670	5670	0
5	20240618	201500	151774140	5670	5670	5670	5670	0
6	20240618	201400	151774140	5670	5670	5670	5670	0
7	20240618	201300	151774140	5670	5670	5670	5670	0
8	20240618	201200	151774140	5670	5670	5670	5670	0
9	20240618	201100	151774140	5670	5670	5670	5670	0
10	20240618	201000	151774140	5670	5670	5670	5670	0
11	20240618	200900	151774140	5670	5670	5670	5670	0
12	20240618	200800	151774140	5670	5670	5670	5670	0
13	20240618	200700	151774140	5670	5670	5670	5670	0
14	20240618	200600	151774140	5670	5670	5670	5670	0
15	20240618	200500	151774140	5670	5670	5670	5670	0
16	20240618	200400	151774140	5670	5670	5670	5670	0
17	20240618	200300	151774140	5670	5670	5670	5670	0
18	20240618	200200	151774140	5670	5670	5670	5670	0
19	20240618	200100	151774140	5670	5670	5670	5670	0
20	20240618	200000	151774140	5670	5670	5670	5670	0
21	20240618	195900	151774140	5670	5670	5670	5670	0
22	20240618	195800	151774140	5670	5670	5670	5670	0
23	20240618	195700	151774140	5670	5670	5670	5670	0
24	20240618	195600	151774140	5670	5670	5670	5670	0
25	20240618	195500	151774140	5670	5670	5670	5670	0
26	20240618	195400	151774140	5670	5670	5670	5670	0
27	20240618	195300	151774140	5670	5670	5670	5670	0
28	20240618	195200	151774140	5670	5670	5670	5670	0
29	20240618	195100	151774140	5670	5670	5670	5670	0
30	20240618	195000	151774140	5670	5670	5670	5670	0
31	20240618	194900	151774140	5670	5670	5670	5670	0
32	20240618	194800	151774140	5670	5670	5670	5670	10
33	20240618	194700	151774140	5670	5670	5670	5670	0
34	20240618	194600	151774140	5670	5670	5670	5670	0
35	20240618	194500	151774140	5670	5670	5670	5670	0
36	20240618	194400	151774140	5670	5670	5670	5670	0
37	20240618	194300	151774140	5670	5670	5670	5670	0
38	20240618	194200	151774140	5670	5670	5670	5670	0
39	20240618	194100	151774140	5670	5670	5670	5670	0
40	20240618	194000	151774140	5670	5670	5670	5670	0
41	20240618	193900	151774140	5670	5670	5670	5670	0
42	20240618	193800	151774140	5670	5670	5670	5670	0
43	20240618	193700	151774140	5670	5670	5670	5670	0
44	20240618	193600	151774140	5670	5670	5670	5670	0
45	20240618	193500	151774140	5670	5670	5670	5670	0
46	20240618	193400	151774140	5670	5670	5670	5670	0
47	20240618	193300	151774140	5670	5670	5670	5670	0
48	20240618	193200	151774140	5670	5670	5670	5670	0
49	20240618	193100	151774140	5670	5670	5670	5670	0
50	20240618	193000	151774140	5670	5670	5670	5670	0
51	20240618	192900	151774140	5670	5670	5670	5670	0
52	20240618	192800	151774140	5670	5670	5670	5670	0
53	20240618	192700	151774140	5670	5670	5670	5670	0
54	20240618	192600	151774140	5670	5670	5670	5670	0
55	20240618	192500	151774140	5670	5670	5670	5670	0
56	20240618	192400	151774140	5670	5670	5670	5670	0
57	20240618	192300	151774140	5670	5670	5670	5670	0
58	20240618	192200	151774140	5670	5670	5670	5670	0
59	20240618	192100	151774140	5670	5670	5670	5670	0
60	20240618	192000	151774140	5670	5670	5670	5670	0
61	20240618	191900	151774140	5670	5670	5670	5670	0
62	20240618	191800	151774140	5670	5670	5670	5670	10
63	20240618	191700	151774140	5670	5670	5670	5670	0
64	20240618	191600	151774140	5670	5670	5670	5670	0
65	20240618	191500	151774140	5670	5670	5670	5670	0
66	20240618	191400	151774140	5670	5670	5670	5670	0
67	20240618	191300	151774140	5670	5670	5670	5670	0
68	20240618	191200	151774140	5670	5670	5670	5670	0
69	20240618	191100	151774140	5670	5670	5670	5670	0
70	20240618	191000	151774140	5670	5670	5670	5670	0
71	20240618	190900	151774140	5670	5670	5670	5670	0
72	20240618	190800	151774140	5670	5670	5670	5670	0
73	20240618	190700	151774140	5670	5670	5670	5670	0
74	20240618	190600	151774140	5670	5670	5670	5670	0
75	20240618	190500	151774140	5670	5670	5670	5670	0
76	20240618	190400	151774140	5670	5670	5670	5670	0
77	20240618	190300	151774140	5670	5670	5670	5670	0
78	20240618	190200	151774140	5670	5670	5670	5670	0
79	20240618	190100	151774140	5670	5670	5670	5670	0
80	20240618	190000	151774140	5670	5670	5670	5670	0
81	20240618	185900	151774140	5670	5670	5670	5670	0
82	20240618	185800	151774140	5670	5670	5670	5670	0
83	20240618	185700	151774140	5670	5670	5670	5670	0
84	20240618	185600	151774140	5670	5670	5670	5670	0
85	20240618	185500	151774140	5670	5670	5670	5670	0
86	20240618	185400	151774140	5670	5670	5670	5670	0
87	20240618	185300	151774140	5670	5670	5670	5670	0
88	20240618	185200	151774140	5670	5670	5670	5670	0
89	20240618	185100	151774140	5670	5670	5670	5670	0
90	20240618	185000	151774140	5670	5670	5670	5670	0
91	20240618	184900	151774140	5670	5670	5670	5670	0
92	20240618	184800	151774140	5670	5670	5670	5670	10
93	20240618	184700	151774140	5670	5670	5670	5670	0
94	20240618	184600	151774140	5670	5670	5670	5670	0
95	20240618	184500	151774140	5670	5670	5670	5670	0
96	20240618	184400	151774140	5670	5670	5670	5670	0
97	20240618	184300	151774140	5670	5670	5670	5670	0
98	20240618	184200	151774140	5670	5670	5670	5670	0
99	20240618	184100	151774140	5670	5670	5670	5670	0
100	20240618	184000	151774140	5670	5670	5670	5670	0
101	20240618	183900	151774140	5670	5670	5670	5670	0
102	20240618	183800	151774140	5670	5670	5670	5670	0
103	20240618	183700	151774140	5670	5670	5670	5670	0
104	20240618	183600	151774140	5670	5670	5670	5670	0
105	20240618	183500	151774140	5670	5670	5670	5670	0
106	20240618	183400	151774140	5670	5670	5670	5670	0
107	20240618	183300	151774140	5670	5670	5670	5670	0
108	20240618	183200	151774140	5670	5670	5670	5670	0
109	20240618	183100	151774140	5670	5670	5670	5670	0
110	20240618	183000	151774140	5670	5670	5670	5670	0
111	20240618	182900	151774140	5670	5670	5670	5670	0
112	20240618	182800	151774140	5670	5670	5670	5670	0
113	20240618	182700	151774140	5670	5670	5670	5670	0
114	20240618	182600	151774140	5670	5670	5670	5670	0
115	20240618	182500	151774140	5670	5670	5670	5670	0
116	20240618	182400	151774140	5670	5670	5670	5670	0
117	20240618	182300	151774140	5670	5670	5670	5670	0
118	20240618	182200	151774140	5670	5670	5670	5670	0
119	20240618	182100	151774140	5670	5670	5670	5670	0
120	20240618	182000	151774140	5670	5670	5670	5670	0
121	20240618	181900	151774140	5670	5670	5670	5670	0
122	20240618	181800	151774140	5670	5670	5670	5670	10
123	20240618	181700	151774140	5670	5670	5670	5670	0
124	20240618	181600	151774140	5670	5670	5670	5670	0
125	20240618	181500	151774140	5670	5670	5670	5670	0
126	20240618	181400	151774140	5670	5670	5670	5670	0
127	20240618	181300	151774140	5670	5670	5670	5670	0
128	20240618	181200	151774140	5670	5670	5670	5670	0
129	20240618	181100	151774140	5670	5670	5670	5670	0
130	20240618	181000	151774140	5670	5670	5670	5670	0
131	20240618	180900	151774140	5670	5670	5670	5670	0
132	20240618	180800	151774140	5670	5670	5670	5670	0
133	20240618	180700	151774140	5670	5670	5670	5670	0
134	20240618	180600	151774140	5670	5670	5670	5670	0
135	20240618	180500	151774140	5670	5670	5670	5670	0
136	20240618	180400	151774140	5670	5670	5670	5670	0
137	20240618	180300	151774140	5670	5670	5670	5670	0
138	20240618	180200	151774140	5670	5670	5670	5670	0
139	20240618	180100	151774140	5670	5670	5670	5670	0
140	20240618	180000	151774140	5670	5670	5670	5670	0
141	20240618	175900	151774140	5670	5670	5670	5670	0
142	20240618	175800	151774140	5670	5670	5670	5670	0
143	20240618	175700	151774140	5670	5670	5670	5670	0
144	20240618	175600	151774140	5670	5670	5670	5670	0
145	20240618	175500	151774140	5670	5670	5670	5670	0
146	20240618	175400	151774140	5670	5670	5670	5670	0
147	20240618	175300	151774140	5670	5670	5670	5670	0
148	20240618	175200	151774140	5670	5670	5670	5670	0
149	20240618	175100	151774140	5670	5670	5670	5670	0
150	20240618	175000	151774140	5670	5670	5670	5670	0
151	20240618	174900	151774140	5670	5670	5670	5670	0
152	20240618	174800	151774140	5670	5670	5670	5670	10
153	20240618	174700	151774140	5670	5670	5670	5670	0
154	20240618	174600	151774140	5670	5670	5670	5670	0
155	20240618	174500	151774140	5670	5670	5670	5670	0
156	20240618	174400	151774140	5670	5670	5670	5670	0
157	20240618	174300	151774140	5670	5670	5670	5670	0
158	20240618	174200	151774140	5670	5670	5670	5670	0
159	20240618	174100	151774140	5670	5670	5670	5670	0
160	20240618	174000	151774140	5670	5670	5670	5670	0
161	20240618	173900	151774140	5670	5670	5670	5670	0
162	20240618	173800	151774140	5670	5670	5670	5670	0
163	20240618	173700	151774140	5670	5670	5670	5670	0
164	20240618	173600	151774140	5670	5670	5670	5670	0
165	20240618	173500	151774140	5670	5670	5670	5670	0
166	20240618	173400	151774140	5670	5670	5670	5670	0
167	20240618	173300	151774140	5670	5670	5670	5670	0
168	20240618	173200	151774140	5670	5670	5670	5670	0
169	20240618	173100	151774140	5670	5670	5670	5670	0
170	20240618	173000	151774140	5670	5670	5670	5670	0
171	20240618	172900	151774140	5670	5670	5670	5670	0
172	20240618	172800	151774140	5670	5670	5670	5670	0
173	20240618	172700	151774140	5670	5670	5670	5670	0
174	20240618	172600	151774140	5670	5670	5670	5670	0
175	20240618	172500	151774140	5670	5670	5670	5670	0
176	20240618	172400	151774140	5670	5670	5670	5670	0
177	20240618	172300	151774140	5670	5670	5670	5670	0
178	20240618	172200	151774140	5670	5670	5670	5670	0
179	20240618	172100	151774140	5670	5670	5670	5670	0
180	20240618	172000	151774140	5670	5670	5670	5670	0
181	20240618	171900	151774140	5670	5670	5670	5670	0
182	20240618	171800	151774140	5670	5670	5670	5670	10
183	20240618	171700	151774140	5670	5670	5670	5670	0
184	20240618	171600	151774140	5670	5670	5670	5670	0
185	20240618	171500	151774140	5670	5670	5670	5670	0
186	20240618	171400	151774140	5670	5670	5670	5670	0
187	20240618	171300	151774140	5670	5670	5670	5670	0
188	20240618	171200	151774140	5670	5670	5670	5670	0
189	20240618	171100	151774140	5670	5670	5670	5670	0
190	20240618	171000	151774140	5670	5670	5670	5670	0
191	20240618	170900	151774140	5670	5670	5670	5670	0
192	20240618	170800	151774140	5670	5670	5670	5670	0
193	20240618	170700	151774140	5670	5670	5670	5670	0
194	20240618	170600	151774140	5670	5670	5670	5670	0
195	20240618	170500	151774140	5670	5670	5670	5670	0
196	20240618	170400	151774140	5670	5670	5670	5670	0
197	20240618	170300	151774140	5670	5670	5670	5670	0
198	20240618	170200	151774140	5670	5670	5670	5670	0
199	20240618	170100	151774140	5670	5670	5670	5670	0
200	20240618	170000	151774140	5670	5670	5670	5670	0
201	20240618	165900	151774140	5670	5670	5670	5670	0
202	20240618	165800	151774140	5670	5670	5670	5670	0
203	20240618	165700	151774140	5670	5670	5670	5670	0
204	20240618	165600	151774140	5670	5670	5670	5670	0
205	20240618	165500	151774140	5670	5670	5670	5670	0
206	20240618	165400	151774140	5670	5670	5670	5670	0
207	20240618	165300	151774140	5670	5670	5670	5670	0
208	20240618	165200	151774140	5670	5670	5670	5670	0
209	20240618	165100	151774140	5670	5670	5670	5670	0
210	20240618	165000	151774140	5670	5670	5670	5670	0
211	20240618	164900	151774140	5670	5670	5670	5670	0
212	20240618	164800	151774140	5670	5670	5670	5670	10
213	20240618	164700	151774140	5670	5670	5670	5670	0
214	20240618	164600	151774140	5670	5670	5670	5670	0
215	20240618	164500	151774140	5670	5670	5670	5670	0
216	20240618	164400	151774140	5670	5670	5670	5670	0
217	20240618	164300	151774140	5670	5670	5670	5670	0
218	20240618	164200	151774140	5670	5670	5670	5670	0
219	20240618	164100	151774140	5670	5670	5670	5670	0
220	20240618	164000	151774140	5670	5670	5670	5670	0
221	20240618	163900	151774140	5670	5670	5670	5670	0
222	20240618	163800	151774140	5670	5670	5670	5670	0
223	20240618	163700	151774140	5670	5670	5670	5670	0
224	20240618	163600	151774140	5670	5670	5670	5670	0
225	20240618	163500	151774140	5670	5670	5670	5670	0
226	20240618	163400	151774140	5670	5670	5670	5670	0
227	20240618	163300	151774140	5670	5670	5670	5670	0
228	20240618	163200	151774140	5670	5670	5670	5670	0
229	20240618	163100	151774140	5670	5670	5670	5670	0
230	20240618	163000	151774140	5670	5670	5670	5670	0
231	20240618	162900	151774140	5670	5670	5670	5670	0
232	20240618	162800	151774140	5670	5670	5670	5670	0
233	20240618	162700	151774140	5670	5670	5670	5670	0
234	20240618	162600	151774140	5670	5670	5670	5670	0
235	20240618	162500	151774140	5670	5670	5670	5670	0
236	20240618	162400	151774140	5670	5670	5670	5670	0
237	20240618	162300	151774140	5670	5670	5670	5670	0
238	20240618	162200	151774140	5670	5670	5670	5670	0
239	20240618	162100	151774140	5670	5670	5670	5670	0
240	20240618	162000	151774140	5670	5670	5670	5670	0
241	20240618	161900	151774140	5670	5670	5670	5670	0
242	20240618	161800	151774140	5670	5670	5670	5670	10
243	20240618	161700	151774140	5670	5670	5670	5670	0
244	20240618	161600	151774140	5670	5670	5670	5670	0
245	20240618	161500	151774140	5670	5670	5670	5670	0
246	20240618	161400	151774140	5670	5670	5670	5670	0
247	20240618	161300	151774140	5670	5670	5670	5670	0
248	20240618	161200	151774140	5670	5670	5670	5670	0
249	20240618	161100	151774140	5670	5670	5670	5670	0
250	20240618	161000	151774140	5670	5670	5670	5670	0
251	20240618	160900	151774140	5670	5670	5670	5670	0
252	20240618	160800	151774140	5670	5670	5670	5670	0
253	20240618	160700	151774140	5670	5670	5670	5670	0
254	20240618	160600	151774140	5670	5670	5670	5670	0
255	20240618	160500	151774140	5670	5670	5670	5670	0
256	20240618	160400	151774140	5670	5670	5670	5670	0
257	20240618	160300	151774140	5670	5670	5670	5670	0
258	20240618	160200	151774140	5670	5670	5670	5670	0
259	20240618	160100	151774140	5670	5670	5670	5670	0
260	20240618	160000	151774140	5670	5670	5670	5670	0
261	20240618	155900	151774140	5670	5670	5670	5670	0
262	20240618	155800	151774140	5670	5670	5670	5670	0
263	20240618	155700	151774140	5670	5670	5670	5670	0
264	20240618	155600	151774140	5670	5670	5670	5670	0
265	20240618	155500	151774140	5670	5670	5670	5670	0
266	20240618	155400	151774140	5670	5670	5670	5670	0
267	20240618	155300	151774140	5670	5670	5670	5670	0
268	20240618	155200	151774140	5670	5670	5670	5670	0
269	20240618	155100	151774140	5670	5670	5670	5670	0
270	20240618	155000	151774140	5670	5670	5670	5670	0
271	20240618	154900	151774140	5670	5670	5670	5670	0
272	20240618	154800	151774140	5670	5670	5670	5670	10
273	20240618	154700	151774140	5670	5670	5670	5670	0
274	20240618	154600	151774140	5670	5670	5670	5670	0
275	20240618	154500	151774140	5670	5670	5670	5670	0
276	20240618	154400	151774140	5670	5670	5670	5670	0
277	20240618	154300	151774140	5670	5670	5670	5670	0
278	20240618	154200	151774140	5670	5670	5670	5670	0
279	20240618	154100	151774140	5670	5670	5670	5670	0
280	20240618	154000	151774140	5670	5670	5670	5670	0
281	20240618	153900	151774140	5670	5670	5670	5670	0
282	20240618	153800	151774140	5670	5670	5670	5670	0
283	20240618	153700	151774140	5670	5670	5670	5670	0
284	20240618	153600	151774140	5670	5670	5670	5670	0
285	20240618	153500	151774140	5670	5670	5670	5670	0
286	20240618	153400	151774140	5670	5670	5670	5670	0
287	20240618	153300	151774140	5670	5670	5670	5670	0
288	20240618	153200	151774140	5670	5670	5670	5670	0
289	20240618	153100	151774140	5670	5670	5670	5670	0
290	20240618	153000	151774140	5670	5670	5670	5670	10
291	20240618	152900	151717440	5670	5670	5670	5670	0
292	20240618	152800	151717440	5670	5670	5670	5670	0
293	20240618	152700	151717440	5670	5670	5670	5670	0
294	20240618	152600	151717440	5670	5670	5670	5670	0
295	20240618	152500	151717440	5670	5670	5670	5670	0
296	20240618	152400	151717440	5670	5670	5670	5670	0
297	20240618	152300	151717440	5670	5670	5670	5670	0
298	20240618	152200	151717440	5670	5670	5670	5670	0
299	20240618	152100	151717440	5670	5670	5670	5670	0
300	20240618	152000	151717440	5670	5670	5670	5670	0
301	20240618	151900	151717440	5670	5640	5670	5640	829
302	20240618	151800	147041850	5640	5640	5640	5640	1
303	20240618	151700	147036210	5620	5620	5620	5620	0
304	20240618	151600	147036210	5620	5630	5630	5620	2001
305	20240618	151500	135781890	5640	5640	5640	5640	0
306	20240618	151400	135781890	5640	5640	5640	5640	10
307	20240618	151300	135725490	5640	5640	5640	5640	0
308	20240618	151200	135725490	5640	5640	5640	5640	0
309	20240618	151100	135725490	5640	5650	5650	5630	1212
310	20240618	151000	128889510	5700	5700	5700	5700	0
311	20240618	150900	128889510	5700	5700	5700	5700	0
312	20240618	150800	128889510	5700	5700	5700	5700	0
313	20240618	150700	128889510	5700	5700	5700	5700	1
314	20240618	150600	128883810	5690	5690	5690	5690	800
315	20240618	150500	124331810	5690	5640	5690	5630	2875
316	20240618	150400	108120350	5660	5660	5660	5660	23
317	20240618	150300	107990170	5630	5640	5640	5630	1000
318	20240618	150200	102358710	5640	5650	5650	5640	1000
319	20240618	150100	96717480	5680	5660	5680	5660	406
320	20240618	150000	94418070	5650	5650	5650	5650	77
321	20240618	145900	93983020	5650	5650	5650	5650	2
322	20240618	145800	93971720	5650	5650	5650	5650	0
323	20240618	145700	93971720	5650	5650	5650	5650	0
324	20240618	145600	93971720	5650	5650	5650	5650	0
325	20240618	145500	93971720	5650	5650	5650	5650	0
326	20240618	145400	93971720	5650	5650	5650	5650	252
327	20240618	145300	92547920	5660	5660	5660	5660	0
328	20240618	145200	92547920	5660	5660	5660	5660	0
329	20240618	145100	92547920	5660	5660	5660	5660	0
330	20240618	145000	92547920	5660	5660	5660	5660	0
331	20240618	144900	92547920	5660	5660	5660	5660	0
332	20240618	144800	92547920	5660	5660	5660	5660	20
333	20240618	144700	92434720	5660	5660	5660	5660	1
334	20240618	144600	92429060	5650	5650	5650	5650	0
335	20240618	144500	92429060	5650	5650	5650	5650	10
336	20240618	144400	92372560	5660	5660	5660	5660	0
337	20240618	144300	92372560	5660	5660	5660	5660	0
338	20240618	144200	92372560	5660	5660	5660	5660	12
339	20240618	144100	92304640	5660	5660	5660	5660	1
340	20240618	144000	92298980	5660	5660	5660	5660	0
341	20240618	143900	92298980	5660	5660	5660	5660	0
342	20240618	143800	92298980	5660	5660	5660	5660	0
343	20240618	143700	92298980	5660	5660	5660	5660	0
344	20240618	143600	92298980	5660	5660	5660	5660	0
345	20240618	143500	92298980	5660	5660	5660	5660	0
346	20240618	143400	92298980	5660	5660	5660	5660	0
347	20240618	143300	92298980	5660	5660	5660	5660	0
348	20240618	143200	92298980	5660	5660	5660	5660	0
349	20240618	143100	92298980	5660	5660	5660	5660	0
350	20240618	143000	92298980	5660	5660	5660	5660	0
351	20240618	142900	92298980	5660	5660	5660	5660	0
352	20240618	142800	92298980	5660	5660	5660	5660	0
353	20240618	142700	92298980	5660	5660	5660	5660	5
354	20240618	142600	92270680	5660	5660	5660	5660	0
355	20240618	142500	92270680	5660	5660	5660	5660	0
356	20240618	142400	92270680	5660	5660	5660	5660	1
357	20240618	142300	92265020	5650	5650	5650	5650	50
358	20240618	142200	91982520	5650	5650	5650	5650	0
359	20240618	142100	91982520	5650	5650	5650	5650	0
360	20240618	142000	91982520	5650	5650	5650	5650	9
361	20240618	141900	91931670	5670	5670	5670	5670	0
362	20240618	141800	91931670	5670	5670	5670	5670	0
363	20240618	141700	91931670	5670	5670	5670	5670	0
364	20240618	141600	91931670	5670	5670	5670	5670	0
365	20240618	141500	91931670	5670	5670	5670	5670	0
366	20240618	141400	91931670	5670	5670	5670	5670	0
367	20240618	141300	91931670	5670	5670	5670	5670	0
368	20240618	141200	91931670	5670	5670	5670	5670	0
369	20240618	141100	91931670	5670	5670	5670	5670	0
370	20240618	141000	91931670	5670	5670	5670	5670	0
371	20240618	140900	91931670	5670	5670	5670	5670	0
372	20240618	140800	91931670	5670	5670	5670	5670	0
373	20240618	140700	91931670	5670	5670	5670	5670	0
374	20240618	140600	91931670	5670	5670	5670	5670	0
375	20240618	140500	91931670	5670	5670	5670	5670	0
376	20240618	140400	91931670	5670	5670	5670	5670	0
377	20240618	140300	91931670	5670	5650	5670	5650	57
378	20240618	140200	91609480	5650	5650	5650	5650	250
379	20240618	140100	90196980	5670	5670	5670	5670	0
380	20240618	140000	90196980	5670	5670	5670	5670	0
381	20240618	135900	90196980	5670	5670	5670	5670	0
382	20240618	135800	90196980	5670	5670	5670	5670	0
383	20240618	135700	90196980	5670	5670	5670	5670	0
384	20240618	135600	90196980	5670	5670	5670	5670	0
385	20240618	135500	90196980	5670	5670	5670	5670	0
386	20240618	135400	90196980	5670	5670	5670	5670	0
387	20240618	135300	90196980	5670	5670	5670	5670	0
388	20240618	135200	90196980	5670	5670	5670	5670	0
389	20240618	135100	90196980	5670	5670	5670	5670	0
390	20240618	135000	90196980	5670	5670	5670	5670	1
391	20240618	134900	90191310	5650	5660	5660	5650	399
392	20240618	134800	87933050	5670	5670	5670	5670	0
393	20240618	134700	87933050	5670	5670	5670	5670	0
394	20240618	134600	87933050	5670	5670	5670	5670	0
395	20240618	134500	87933050	5670	5670	5670	5670	0
396	20240618	134400	87933050	5670	5670	5670	5670	0
397	20240618	134300	87933050	5670	5670	5670	5670	0
398	20240618	134200	87933050	5670	5670	5670	5670	81
399	20240618	134100	87473780	5670	5670	5670	5670	59
400	20240618	134000	87139250	5680	5680	5680	5680	0
401	20240618	133900	87139250	5680	5680	5680	5680	0
402	20240618	133800	87139250	5680	5680	5680	5680	0
403	20240618	133700	87139250	5680	5680	5680	5680	0
404	20240618	133600	87139250	5680	5680	5680	5680	0
405	20240618	133500	87139250	5680	5680	5680	5680	0
406	20240618	133400	87139250	5680	5680	5680	5680	0
407	20240618	133300	87139250	5680	5680	5680	5680	0
408	20240618	133200	87139250	5680	5680	5680	5680	0
409	20240618	133100	87139250	5680	5680	5680	5680	10
410	20240618	133000	87082450	5680	5680	5680	5680	0
411	20240618	132900	87082450	5680	5680	5680	5680	0
412	20240618	132800	87082450	5680	5680	5680	5680	0
413	20240618	132700	87082450	5680	5680	5680	5680	0
414	20240618	132600	87082450	5680	5680	5680	5680	0
415	20240618	132500	87082450	5680	5680	5680	5680	0
416	20240618	132400	87082450	5680	5680	5680	5680	0
417	20240618	132300	87082450	5680	5680	5680	5680	0
418	20240618	132200	87082450	5680	5680	5680	5680	0
419	20240618	132100	87082450	5680	5680	5680	5680	3
420	20240618	132000	87065410	5680	5680	5680	5680	0
421	20240618	131900	87065410	5680	5680	5680	5680	0
422	20240618	131800	87065410	5680	5680	5680	5680	0
423	20240618	131700	87065410	5680	5680	5680	5680	0
424	20240618	131600	87065410	5680	5680	5680	5680	0
425	20240618	131500	87065410	5680	5680	5680	5680	0
426	20240618	131400	87065410	5680	5680	5680	5680	0
427	20240618	131300	87065410	5680	5680	5680	5680	0
428	20240618	131200	87065410	5680	5680	5680	5680	0
429	20240618	131100	87065410	5680	5680	5680	5680	0
430	20240618	131000	87065410	5680	5670	5680	5670	350
431	20240618	130900	85080870	5670	5670	5670	5670	0
432	20240618	130800	85080870	5670	5670	5670	5670	0
433	20240618	130700	85080870	5670	5670	5670	5670	1
434	20240618	130600	85075200	5660	5660	5660	5660	0
435	20240618	130500	85075200	5660	5660	5660	5660	0
436	20240618	130400	85075200	5660	5660	5660	5660	0
437	20240618	130300	85075200	5660	5660	5660	5660	8
438	20240618	130200	85029920	5660	5660	5660	5660	0
439	20240618	130100	85029920	5660	5660	5660	5660	0
440	20240618	130000	85029920	5660	5660	5660	5660	35
441	20240618	125900	84831820	5670	5670	5670	5670	0
442	20240618	125800	84831820	5670	5670	5670	5670	0
443	20240618	125700	84831820	5670	5670	5670	5670	0
444	20240618	125600	84831820	5670	5670	5670	5670	0
445	20240618	125500	84831820	5670	5670	5670	5670	0
446	20240618	125400	84831820	5670	5670	5670	5670	0
447	20240618	125300	84831820	5670	5660	5670	5660	85
448	20240618	125200	84350590	5660	5650	5660	5650	35
449	20240618	125100	84152810	5650	5650	5650	5650	1000
450	20240618	125000	78502810	5650	5650	5650	5650	0
451	20240618	124900	78502810	5650	5650	5650	5650	0
452	20240618	124800	78502810	5650	5650	5650	5650	0
453	20240618	124700	78502810	5650	5650	5650	5650	0
454	20240618	124600	78502810	5650	5650	5650	5650	0
455	20240618	124500	78502810	5650	5650	5650	5650	0
456	20240618	124400	78502810	5650	5650	5650	5650	0
457	20240618	124300	78502810	5650	5650	5650	5650	0
458	20240618	124200	78502810	5650	5650	5650	5650	0
459	20240618	124100	78502810	5650	5650	5650	5650	0
460	20240618	124000	78502810	5650	5650	5650	5650	0
461	20240618	123900	78502810	5650	5650	5650	5650	0
462	20240618	123800	78502810	5650	5650	5650	5650	0
463	20240618	123700	78502810	5650	5650	5650	5650	0
464	20240618	123600	78502810	5650	5650	5650	5650	0
465	20240618	123500	78502810	5650	5650	5650	5650	0
466	20240618	123400	78502810	5650	5650	5650	5650	0
467	20240618	123300	78502810	5650	5650	5650	5650	0
468	20240618	123200	78502810	5650	5650	5650	5650	0
469	20240618	123100	78502810	5650	5650	5650	5650	1
470	20240618	123000	78497160	5640	5640	5640	5640	0
471	20240618	122900	78497160	5640	5650	5650	5640	37
472	20240618	122800	78288470	5640	5640	5640	5640	12
473	20240618	122700	78220790	5650	5650	5650	5650	0
474	20240618	122600	78220790	5650	5650	5650	5650	0
475	20240618	122500	78220790	5650	5650	5650	5650	0
476	20240618	122400	78220790	5650	5650	5650	5650	0
477	20240618	122300	78220790	5650	5640	5650	5640	2
478	20240618	122200	78209500	5650	5650	5650	5650	0
479	20240618	122100	78209500	5650	5650	5650	5650	1
480	20240618	122000	78203850	5640	5640	5640	5640	5
481	20240618	121900	78175650	5650	5650	5650	5650	0
482	20240618	121800	78175650	5650	5650	5650	5650	0
483	20240618	121700	78175650	5650	5650	5650	5650	0
484	20240618	121600	78175650	5650	5650	5650	5650	0
485	20240618	121500	78175650	5650	5650	5650	5650	0
486	20240618	121400	78175650	5650	5650	5650	5650	0
487	20240618	121300	78175650	5650	5650	5650	5650	0
488	20240618	121200	78175650	5650	5650	5650	5650	0
489	20240618	121100	78175650	5650	5650	5650	5650	0
490	20240618	121000	78175650	5650	5650	5650	5650	0
491	20240618	120900	78175650	5650	5650	5650	5650	45
492	20240618	120800	77921400	5650	5650	5650	5650	0
493	20240618	120700	77921400	5650	5650	5650	5650	0
494	20240618	120600	77921400	5650	5650	5650	5650	1
495	20240618	120500	77915750	5630	5630	5630	5630	1
496	20240618	120400	77910120	5650	5650	5650	5650	16
497	20240618	120300	77819720	5650	5640	5650	5640	45
498	20240618	120200	77565540	5650	5650	5650	5650	0
499	20240618	120100	77565540	5650	5650	5650	5650	0
500	20240618	120000	77565540	5650	5650	5650	5650	1
501	20240618	115900	77559890	5640	5640	5640	5640	0
502	20240618	115800	77559890	5640	5640	5640	5640	41
503	20240618	115700	77328650	5650	5650	5650	5650	0
504	20240618	115600	77328650	5650	5650	5650	5650	0
505	20240618	115500	77328650	5650	5650	5650	5650	0
506	20240618	115400	77328650	5650	5650	5650	5650	0
507	20240618	115300	77328650	5650	5640	5650	5640	10
508	20240618	115200	77272240	5640	5640	5640	5640	126
509	20240618	115100	76561600	5640	5640	5640	5640	0
510	20240618	115000	76561600	5640	5640	5640	5640	0
511	20240618	114900	76561600	5640	5640	5640	5640	0
512	20240618	114800	76561600	5640	5640	5640	5640	35
513	20240618	114700	76364200	5640	5640	5640	5640	0
514	20240618	114600	76364200	5640	5640	5640	5640	147
515	20240618	114500	75535120	5640	5640	5640	5640	0
516	20240618	114400	75535120	5640	5640	5640	5640	0
517	20240618	114300	75535120	5640	5640	5640	5640	0
518	20240618	114200	75535120	5640	5640	5640	5640	0
519	20240618	114100	75535120	5640	5640	5640	5640	1
520	20240618	114000	75529480	5630	5640	5640	5630	4
521	20240618	113900	75506940	5630	5630	5630	5630	5
522	20240618	113800	75478790	5650	5650	5650	5650	0
523	20240618	113700	75478790	5650	5650	5650	5650	0
524	20240618	113600	75478790	5650	5650	5650	5650	0
525	20240618	113500	75478790	5650	5650	5650	5650	0
526	20240618	113400	75478790	5650	5650	5650	5650	0
527	20240618	113300	75478790	5650	5650	5650	5650	0
528	20240618	113200	75478790	5650	5650	5650	5650	0
529	20240618	113100	75478790	5650	5650	5650	5630	151
530	20240618	113000	74627460	5660	5660	5660	5660	0
531	20240618	112900	74627460	5660	5660	5660	5660	0
532	20240618	112800	74627460	5660	5660	5660	5660	0
533	20240618	112700	74627460	5660	5660	5660	5660	0
534	20240618	112600	74627460	5660	5660	5660	5660	0
535	20240618	112500	74627460	5660	5660	5660	5660	0
536	20240618	112400	74627460	5660	5660	5660	5660	0
537	20240618	112300	74627460	5660	5660	5660	5660	0
538	20240618	112200	74627460	5660	5660	5660	5660	0
539	20240618	112100	74627460	5660	5660	5660	5660	0
540	20240618	112000	74627460	5660	5660	5660	5660	1
541	20240618	111900	74621800	5630	5630	5630	5630	0
542	20240618	111800	74621800	5630	5640	5640	5630	1300
543	20240618	111700	67301080	5660	5660	5660	5660	0
544	20240618	111600	67301080	5660	5660	5660	5660	0
545	20240618	111500	67301080	5660	5660	5660	5660	0
546	20240618	111400	67301080	5660	5660	5660	5660	0
547	20240618	111300	67301080	5660	5660	5660	5660	0
548	20240618	111200	67301080	5660	5660	5660	5660	0
549	20240618	111100	67301080	5660	5660	5660	5660	0
550	20240618	111000	67301080	5660	5660	5660	5660	0
551	20240618	110900	67301080	5660	5660	5660	5660	0
552	20240618	110800	67301080	5660	5660	5660	5660	0
553	20240618	110700	67301080	5660	5660	5660	5660	0
554	20240618	110600	67301080	5660	5660	5660	5660	0
555	20240618	110500	67301080	5660	5660	5660	5660	0
556	20240618	110400	67301080	5660	5660	5660	5660	1
557	20240618	110300	67295420	5650	5650	5650	5650	2
558	20240618	110200	67284120	5650	5650	5650	5650	25
559	20240618	110100	67142870	5650	5650	5650	5650	0
560	20240618	110000	67142870	5650	5640	5650	5640	52
561	20240618	105900	66849580	5640	5640	5640	5640	0
562	20240618	105800	66849580	5640	5640	5640	5640	178
563	20240618	105700	65845660	5640	5640	5640	5640	0
564	20240618	105600	65845660	5640	5640	5640	5640	0
565	20240618	105500	65845660	5640	5640	5640	5640	1
566	20240618	105400	65840020	5660	5660	5660	5660	0
567	20240618	105300	65840020	5660	5650	5660	5650	19
568	20240618	105200	65732660	5650	5650	5650	5650	0
569	20240618	105100	65732660	5650	5650	5650	5650	3
570	20240618	105000	65715710	5650	5650	5650	5650	300
571	20240618	104900	64020710	5660	5660	5660	5660	0
572	20240618	104800	64020710	5660	5660	5660	5660	0
573	20240618	104700	64020710	5660	5660	5660	5660	0
574	20240618	104600	64020710	5660	5660	5660	5660	1
575	20240618	104500	64015050	5670	5670	5670	5670	0
576	20240618	104400	64015050	5670	5670	5670	5670	0
577	20240618	104300	64015050	5670	5670	5670	5670	0
578	20240618	104200	64015050	5670	5670	5670	5670	0
579	20240618	104100	64015050	5670	5670	5670	5670	0
580	20240618	104000	64015050	5670	5670	5670	5670	0
581	20240618	103900	64015050	5670	5670	5670	5670	0
582	20240618	103800	64015050	5670	5670	5670	5670	0
583	20240618	103700	64015050	5670	5670	5670	5670	0
584	20240618	103600	64015050	5670	5670	5670	5670	0
585	20240618	103500	64015050	5670	5650	5670	5650	104
586	20240618	103400	63427430	5650	5650	5650	5650	0
587	20240618	103300	63427430	5650	5650	5650	5650	0
588	20240618	103200	63427430	5650	5650	5650	5650	0
589	20240618	103100	63427430	5650	5650	5650	5650	0
590	20240618	103000	63427430	5650	5650	5650	5650	0
591	20240618	102900	63427430	5650	5650	5650	5650	0
592	20240618	102800	63427430	5650	5650	5650	5650	0
593	20240618	102700	63427430	5650	5650	5650	5650	0
594	20240618	102600	63427430	5650	5650	5650	5650	28
595	20240618	102500	63269230	5650	5650	5650	5650	0
596	20240618	102400	63269230	5650	5650	5650	5650	4
597	20240618	102300	63246630	5650	5650	5650	5650	0
598	20240618	102200	63246630	5650	5650	5650	5650	6
599	20240618	102100	63212730	5650	5640	5650	5640	9
600	20240618	102000	63161890	5640	5640	5640	5640	9
601	20240618	101900	63111130	5630	5640	5640	5630	2130
602	20240618	101800	51116240	5640	5640	5640	5640	20
603	20240618	101700	51003440	5650	5650	5650	5650	0
604	20240618	101600	51003440	5650	5650	5650	5650	0
605	20240618	101500	51003440	5650	5650	5650	5650	0
606	20240618	101400	51003440	5650	5650	5650	5650	0
607	20240618	101300	51003440	5650	5650	5650	5650	1
608	20240618	101200	50997790	5640	5640	5640	5640	0
609	20240618	101100	50997790	5640	5670	5670	5640	1001
610	20240618	101000	45351540	5650	5660	5660	5650	600
611	20240618	100900	41961060	5670	5670	5670	5670	0
612	20240618	100800	41961060	5670	5670	5670	5670	1
613	20240618	100700	41955390	5670	5670	5670	5670	0
614	20240618	100600	41955390	5670	5670	5670	5670	0
615	20240618	100500	41955390	5670	5670	5670	5670	5
616	20240618	100400	41927040	5670	5670	5670	5670	0
617	20240618	100300	41927040	5670	5670	5670	5670	6
618	20240618	100200	41893020	5670	5670	5670	5670	0
619	20240618	100100	41893020	5670	5670	5670	5670	0
620	20240618	100000	41893020	5670	5670	5670	5670	0
621	20240618	095900	41893020	5670	5670	5670	5670	0
622	20240618	095800	41893020	5670	5670	5670	5670	3
623	20240618	095700	41876010	5670	5670	5670	5670	0
624	20240618	095600	41876010	5670	5670	5670	5670	0
625	20240618	095500	41876010	5670	5670	5670	5670	0
626	20240618	095400	41876010	5670	5670	5670	5670	3
627	20240618	095300	41859000	5680	5680	5680	5680	0
628	20240618	095200	41859000	5680	5680	5680	5680	0
629	20240618	095100	41859000	5680	5680	5680	5680	0
630	20240618	095000	41859000	5680	5680	5680	5680	1
631	20240618	094900	41853320	5650	5650	5650	5650	0
632	20240618	094800	41853320	5650	5650	5650	5650	0
633	20240618	094700	41853320	5650	5650	5650	5650	0
634	20240618	094600	41853320	5650	5650	5650	5650	8
635	20240618	094500	41808120	5650	5650	5650	5650	1300
636	20240618	094400	34463120	5700	5700	5700	5700	0
637	20240618	094300	34463120	5700	5700	5700	5700	0
638	20240618	094200	34463120	5700	5700	5700	5700	0
639	20240618	094100	34463120	5700	5700	5700	5700	0
640	20240618	094000	34463120	5700	5700	5700	5700	0
641	20240618	093900	34463120	5700	5700	5700	5700	0
642	20240618	093800	34463120	5700	5660	5700	5660	250
643	20240618	093700	33042660	5660	5660	5660	5660	673
644	20240618	093600	29233480	5700	5700	5700	5700	0
645	20240618	093500	29233480	5700	5670	5700	5670	200
646	20240618	093400	28097310	5670	5670	5670	5670	195
647	20240618	093300	26991660	5670	5670	5670	5670	15
648	20240618	093200	26906610	5680	5680	5680	5680	0
649	20240618	093100	26906610	5680	5680	5680	5680	0
650	20240618	093000	26906610	5680	5680	5680	5680	1
651	20240618	092900	26900930	5660	5660	5660	5660	0
652	20240618	092800	26900930	5660	5660	5660	5660	0
653	20240618	092700	26900930	5660	5660	5660	5660	200
654	20240618	092600	25768930	5710	5680	5710	5680	231
655	20240618	092500	24455420	5670	5670	5670	5670	1
656	20240618	092400	24449750	5660	5650	5660	5650	513
657	20240618	092300	21551170	5660	5660	5660	5660	632
658	20240618	092200	17974050	5660	5660	5660	5660	1000
659	20240618	092100	12314050	5670	5680	5680	5670	599
660	20240618	092000	8916740	5690	5700	5700	5690	45
661	20240618	091900	8660680	5690	5690	5690	5690	0
662	20240618	091800	8660680	5690	5700	5700	5690	200
663	20240618	091700	7521680	5700	5700	5700	5700	30
664	20240618	091600	7350680	5700	5700	5700	5700	200
665	20240618	091500	6210680	5680	5680	5680	5680	0
666	20240618	091400	6210680	5680	5680	5680	5680	0
667	20240618	091300	6210680	5680	5690	5700	5680	344
668	20240618	091200	4251330	5690	5690	5690	5690	0
669	20240618	091100	4251330	5690	5690	5690	5690	10
670	20240618	091000	4194430	5690	5690	5690	5690	0
671	20240618	090900	4194430	5690	5690	5690	5690	0
672	20240618	090800	4194430	5690	5690	5690	5690	0
673	20240618	090700	4194430	5690	5690	5690	5690	1
674	20240618	090600	4188740	5690	5690	5690	5690	162
675	20240618	090500	3266960	5700	5700	5700	5700	0
676	20240618	090400	3266960	5700	5690	5700	5690	150
677	20240618	090300	2412560	5690	5690	5690	5690	0
678	20240618	090200	2412560	5690	5690	5690	5690	7
679	20240618	090100	2372730	5690	5690	5690	5690	0
680	20240618	090000	2372730	5690	5690	5690	5690	417