KissMeData/413630/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	212600	461220925	4050	4050	4050	4050	14
3	20240618	212500	461220925	4050	4050	4050	4050	0
4	20240618	212400	461220925	4050	4050	4050	4050	0
5	20240618	212300	461220925	4050	4050	4050	4050	0
6	20240618	212200	461220925	4050	4050	4050	4050	0
7	20240618	212100	461220925	4050	4050	4050	4050	0
8	20240618	212000	461220925	4050	4050	4050	4050	0
9	20240618	211900	461220925	4050	4050	4050	4050	0
10	20240618	211800	461220925	4050	4050	4050	4050	0
11	20240618	211700	461220925	4050	4050	4050	4050	0
12	20240618	211600	461220925	4050	4050	4050	4050	0
13	20240618	211500	461220925	4050	4050	4050	4050	0
14	20240618	211400	461220925	4050	4050	4050	4050	0
15	20240618	211300	461220925	4050	4050	4050	4050	0
16	20240618	211200	461220925	4050	4050	4050	4050	0
17	20240618	211100	461220925	4050	4050	4050	4050	0
18	20240618	211000	461220925	4050	4050	4050	4050	0
19	20240618	210900	461220925	4050	4050	4050	4050	0
20	20240618	210800	461220925	4050	4050	4050	4050	0
21	20240618	210700	461220925	4050	4050	4050	4050	0
22	20240618	210600	461220925	4050	4050	4050	4050	0
23	20240618	210500	461220925	4050	4050	4050	4050	0
24	20240618	210400	461220925	4050	4050	4050	4050	0
25	20240618	210300	461220925	4050	4050	4050	4050	0
26	20240618	210200	461220925	4050	4050	4050	4050	0
27	20240618	210100	461220925	4050	4050	4050	4050	0
28	20240618	210000	461220925	4050	4050	4050	4050	0
29	20240618	205900	461220925	4050	4050	4050	4050	0
30	20240618	205800	461220925	4050	4050	4050	4050	0
31	20240618	205700	461220925	4050	4050	4050	4050	0
32	20240618	205600	461220925	4050	4050	4050	4050	14
33	20240618	205500	461220925	4050	4050	4050	4050	0
34	20240618	205400	461220925	4050	4050	4050	4050	0
35	20240618	205300	461220925	4050	4050	4050	4050	0
36	20240618	205200	461220925	4050	4050	4050	4050	0
37	20240618	205100	461220925	4050	4050	4050	4050	0
38	20240618	205000	461220925	4050	4050	4050	4050	0
39	20240618	204900	461220925	4050	4050	4050	4050	0
40	20240618	204800	461220925	4050	4050	4050	4050	0
41	20240618	204700	461220925	4050	4050	4050	4050	0
42	20240618	204600	461220925	4050	4050	4050	4050	0
43	20240618	204500	461220925	4050	4050	4050	4050	0
44	20240618	204400	461220925	4050	4050	4050	4050	0
45	20240618	204300	461220925	4050	4050	4050	4050	0
46	20240618	204200	461220925	4050	4050	4050	4050	0
47	20240618	204100	461220925	4050	4050	4050	4050	0
48	20240618	204000	461220925	4050	4050	4050	4050	0
49	20240618	203900	461220925	4050	4050	4050	4050	0
50	20240618	203800	461220925	4050	4050	4050	4050	0
51	20240618	203700	461220925	4050	4050	4050	4050	0
52	20240618	203600	461220925	4050	4050	4050	4050	0
53	20240618	203500	461220925	4050	4050	4050	4050	0
54	20240618	203400	461220925	4050	4050	4050	4050	0
55	20240618	203300	461220925	4050	4050	4050	4050	0
56	20240618	203200	461220925	4050	4050	4050	4050	0
57	20240618	203100	461220925	4050	4050	4050	4050	0
58	20240618	203000	461220925	4050	4050	4050	4050	0
59	20240618	202900	461220925	4050	4050	4050	4050	0
60	20240618	202800	461220925	4050	4050	4050	4050	0
61	20240618	202700	461220925	4050	4050	4050	4050	0
62	20240618	202600	461220925	4050	4050	4050	4050	14
63	20240618	202500	461220925	4050	4050	4050	4050	0
64	20240618	202400	461220925	4050	4050	4050	4050	0
65	20240618	202300	461220925	4050	4050	4050	4050	0
66	20240618	202200	461220925	4050	4050	4050	4050	0
67	20240618	202100	461220925	4050	4050	4050	4050	0
68	20240618	202000	461220925	4050	4050	4050	4050	0
69	20240618	201900	461220925	4050	4050	4050	4050	0
70	20240618	201800	461220925	4050	4050	4050	4050	0
71	20240618	201700	461220925	4050	4050	4050	4050	0
72	20240618	201600	461220925	4050	4050	4050	4050	0
73	20240618	201500	461220925	4050	4050	4050	4050	0
74	20240618	201400	461220925	4050	4050	4050	4050	0
75	20240618	201300	461220925	4050	4050	4050	4050	0
76	20240618	201200	461220925	4050	4050	4050	4050	0
77	20240618	201100	461220925	4050	4050	4050	4050	0
78	20240618	201000	461220925	4050	4050	4050	4050	0
79	20240618	200900	461220925	4050	4050	4050	4050	0
80	20240618	200800	461220925	4050	4050	4050	4050	0
81	20240618	200700	461220925	4050	4050	4050	4050	0
82	20240618	200600	461220925	4050	4050	4050	4050	0
83	20240618	200500	461220925	4050	4050	4050	4050	0
84	20240618	200400	461220925	4050	4050	4050	4050	0
85	20240618	200300	461220925	4050	4050	4050	4050	0
86	20240618	200200	461220925	4050	4050	4050	4050	0
87	20240618	200100	461220925	4050	4050	4050	4050	0
88	20240618	200000	461220925	4050	4050	4050	4050	0
89	20240618	195900	461220925	4050	4050	4050	4050	0
90	20240618	195800	461220925	4050	4050	4050	4050	0
91	20240618	195700	461220925	4050	4050	4050	4050	0
92	20240618	195600	461220925	4050	4050	4050	4050	14
93	20240618	195500	461220925	4050	4050	4050	4050	0
94	20240618	195400	461220925	4050	4050	4050	4050	0
95	20240618	195300	461220925	4050	4050	4050	4050	0
96	20240618	195200	461220925	4050	4050	4050	4050	0
97	20240618	195100	461220925	4050	4050	4050	4050	0
98	20240618	195000	461220925	4050	4050	4050	4050	0
99	20240618	194900	461220925	4050	4050	4050	4050	0
100	20240618	194800	461220925	4050	4050	4050	4050	0
101	20240618	194700	461220925	4050	4050	4050	4050	0
102	20240618	194600	461220925	4050	4050	4050	4050	0
103	20240618	194500	461220925	4050	4050	4050	4050	0
104	20240618	194400	461220925	4050	4050	4050	4050	0
105	20240618	194300	461220925	4050	4050	4050	4050	0
106	20240618	194200	461220925	4050	4050	4050	4050	0
107	20240618	194100	461220925	4050	4050	4050	4050	0
108	20240618	194000	461220925	4050	4050	4050	4050	0
109	20240618	193900	461220925	4050	4050	4050	4050	0
110	20240618	193800	461220925	4050	4050	4050	4050	0
111	20240618	193700	461220925	4050	4050	4050	4050	0
112	20240618	193600	461220925	4050	4050	4050	4050	0
113	20240618	193500	461220925	4050	4050	4050	4050	0
114	20240618	193400	461220925	4050	4050	4050	4050	0
115	20240618	193300	461220925	4050	4050	4050	4050	0
116	20240618	193200	461220925	4050	4050	4050	4050	0
117	20240618	193100	461220925	4050	4050	4050	4050	0
118	20240618	193000	461220925	4050	4050	4050	4050	0
119	20240618	192900	461220925	4050	4050	4050	4050	0
120	20240618	192800	461220925	4050	4050	4050	4050	0
121	20240618	192700	461220925	4050	4050	4050	4050	0
122	20240618	192600	461220925	4050	4050	4050	4050	14
123	20240618	192500	461220925	4050	4050	4050	4050	0
124	20240618	192400	461220925	4050	4050	4050	4050	0
125	20240618	192300	461220925	4050	4050	4050	4050	0
126	20240618	192200	461220925	4050	4050	4050	4050	0
127	20240618	192100	461220925	4050	4050	4050	4050	0
128	20240618	192000	461220925	4050	4050	4050	4050	0
129	20240618	191900	461220925	4050	4050	4050	4050	0
130	20240618	191800	461220925	4050	4050	4050	4050	0
131	20240618	191700	461220925	4050	4050	4050	4050	0
132	20240618	191600	461220925	4050	4050	4050	4050	0
133	20240618	191500	461220925	4050	4050	4050	4050	0
134	20240618	191400	461220925	4050	4050	4050	4050	0
135	20240618	191300	461220925	4050	4050	4050	4050	0
136	20240618	191200	461220925	4050	4050	4050	4050	0
137	20240618	191100	461220925	4050	4050	4050	4050	0
138	20240618	191000	461220925	4050	4050	4050	4050	0
139	20240618	190900	461220925	4050	4050	4050	4050	0
140	20240618	190800	461220925	4050	4050	4050	4050	0
141	20240618	190700	461220925	4050	4050	4050	4050	0
142	20240618	190600	461220925	4050	4050	4050	4050	0
143	20240618	190500	461220925	4050	4050	4050	4050	0
144	20240618	190400	461220925	4050	4050	4050	4050	0
145	20240618	190300	461220925	4050	4050	4050	4050	0
146	20240618	190200	461220925	4050	4050	4050	4050	0
147	20240618	190100	461220925	4050	4050	4050	4050	0
148	20240618	190000	461220925	4050	4050	4050	4050	0
149	20240618	185900	461220925	4050	4050	4050	4050	0
150	20240618	185800	461220925	4050	4050	4050	4050	0
151	20240618	185700	461220925	4050	4050	4050	4050	0
152	20240618	185600	461220925	4050	4050	4050	4050	14
153	20240618	185500	461220925	4050	4050	4050	4050	0
154	20240618	185400	461220925	4050	4050	4050	4050	0
155	20240618	185300	461220925	4050	4050	4050	4050	0
156	20240618	185200	461220925	4050	4050	4050	4050	0
157	20240618	185100	461220925	4050	4050	4050	4050	0
158	20240618	185000	461220925	4050	4050	4050	4050	0
159	20240618	184900	461220925	4050	4050	4050	4050	0
160	20240618	184800	461220925	4050	4050	4050	4050	0
161	20240618	184700	461220925	4050	4050	4050	4050	0
162	20240618	184600	461220925	4050	4050	4050	4050	0
163	20240618	184500	461220925	4050	4050	4050	4050	0
164	20240618	184400	461220925	4050	4050	4050	4050	0
165	20240618	184300	461220925	4050	4050	4050	4050	0
166	20240618	184200	461220925	4050	4050	4050	4050	0
167	20240618	184100	461220925	4050	4050	4050	4050	0
168	20240618	184000	461220925	4050	4050	4050	4050	0
169	20240618	183900	461220925	4050	4050	4050	4050	0
170	20240618	183800	461220925	4050	4050	4050	4050	0
171	20240618	183700	461220925	4050	4050	4050	4050	0
172	20240618	183600	461220925	4050	4050	4050	4050	0
173	20240618	183500	461220925	4050	4050	4050	4050	0
174	20240618	183400	461220925	4050	4050	4050	4050	0
175	20240618	183300	461220925	4050	4050	4050	4050	0
176	20240618	183200	461220925	4050	4050	4050	4050	0
177	20240618	183100	461220925	4050	4050	4050	4050	0
178	20240618	183000	461220925	4050	4050	4050	4050	0
179	20240618	182900	461220925	4050	4050	4050	4050	0
180	20240618	182800	461220925	4050	4050	4050	4050	0
181	20240618	182700	461220925	4050	4050	4050	4050	0
182	20240618	182600	461220925	4050	4050	4050	4050	14
183	20240618	182500	461220925	4050	4050	4050	4050	0
184	20240618	182400	461220925	4050	4050	4050	4050	0
185	20240618	182300	461220925	4050	4050	4050	4050	0
186	20240618	182200	461220925	4050	4050	4050	4050	0
187	20240618	182100	461220925	4050	4050	4050	4050	0
188	20240618	182000	461220925	4050	4050	4050	4050	0
189	20240618	181900	461220925	4050	4050	4050	4050	0
190	20240618	181800	461220925	4050	4050	4050	4050	0
191	20240618	181700	461220925	4050	4050	4050	4050	0
192	20240618	181600	461220925	4050	4050	4050	4050	0
193	20240618	181500	461220925	4050	4050	4050	4050	0
194	20240618	181400	461220925	4050	4050	4050	4050	0
195	20240618	181300	461220925	4050	4050	4050	4050	0
196	20240618	181200	461220925	4050	4050	4050	4050	0
197	20240618	181100	461220925	4050	4050	4050	4050	0
198	20240618	181000	461220925	4050	4050	4050	4050	0
199	20240618	180900	461220925	4050	4050	4050	4050	0
200	20240618	180800	461220925	4050	4050	4050	4050	0
201	20240618	180700	461220925	4050	4050	4050	4050	0
202	20240618	180600	461220925	4050	4050	4050	4050	0
203	20240618	180500	461220925	4050	4050	4050	4050	0
204	20240618	180400	461220925	4050	4050	4050	4050	0
205	20240618	180300	461220925	4050	4050	4050	4050	0
206	20240618	180200	461220925	4050	4050	4050	4050	0
207	20240618	180100	461220925	4050	4050	4050	4050	0
208	20240618	180000	461220925	4050	4050	4050	4050	0
209	20240618	175900	461220925	4050	4050	4050	4050	0
210	20240618	175800	461220925	4050	4050	4050	4050	0
211	20240618	175700	461220925	4050	4050	4050	4050	0
212	20240618	175600	461220925	4050	4050	4050	4050	14
213	20240618	175500	461220925	4050	4050	4050	4050	0
214	20240618	175400	461220925	4050	4050	4050	4050	0
215	20240618	175300	461220925	4050	4050	4050	4050	0
216	20240618	175200	461220925	4050	4050	4050	4050	0
217	20240618	175100	461220925	4050	4050	4050	4050	0
218	20240618	175000	461220925	4050	4050	4050	4050	0
219	20240618	174900	461220925	4050	4050	4050	4050	0
220	20240618	174800	461220925	4050	4050	4050	4050	0
221	20240618	174700	461220925	4050	4050	4050	4050	0
222	20240618	174600	461220925	4050	4050	4050	4050	0
223	20240618	174500	461220925	4050	4050	4050	4050	0
224	20240618	174400	461220925	4050	4050	4050	4050	0
225	20240618	174300	461220925	4050	4050	4050	4050	0
226	20240618	174200	461220925	4050	4050	4050	4050	0
227	20240618	174100	461220925	4050	4050	4050	4050	0
228	20240618	174000	461220925	4050	4050	4050	4050	0
229	20240618	173900	461220925	4050	4050	4050	4050	0
230	20240618	173800	461220925	4050	4050	4050	4050	0
231	20240618	173700	461220925	4050	4050	4050	4050	0
232	20240618	173600	461220925	4050	4050	4050	4050	0
233	20240618	173500	461220925	4050	4050	4050	4050	0
234	20240618	173400	461220925	4050	4050	4050	4050	0
235	20240618	173300	461220925	4050	4050	4050	4050	0
236	20240618	173200	461220925	4050	4050	4050	4050	0
237	20240618	173100	461220925	4050	4050	4050	4050	0
238	20240618	173000	461220925	4050	4050	4050	4050	0
239	20240618	172900	461220925	4050	4050	4050	4050	0
240	20240618	172800	461220925	4050	4050	4050	4050	0
241	20240618	172700	461220925	4050	4050	4050	4050	0
242	20240618	172600	461220925	4050	4050	4050	4050	14
243	20240618	172500	461220925	4050	4050	4050	4050	0
244	20240618	172400	461220925	4050	4050	4050	4050	0
245	20240618	172300	461220925	4050	4050	4050	4050	0
246	20240618	172200	461220925	4050	4050	4050	4050	0
247	20240618	172100	461220925	4050	4050	4050	4050	0
248	20240618	172000	461220925	4050	4050	4050	4050	0
249	20240618	171900	461220925	4050	4050	4050	4050	0
250	20240618	171800	461220925	4050	4050	4050	4050	0
251	20240618	171700	461220925	4050	4050	4050	4050	0
252	20240618	171600	461220925	4050	4050	4050	4050	0
253	20240618	171500	461220925	4050	4050	4050	4050	0
254	20240618	171400	461220925	4050	4050	4050	4050	0
255	20240618	171300	461220925	4050	4050	4050	4050	0
256	20240618	171200	461220925	4050	4050	4050	4050	0
257	20240618	171100	461220925	4050	4050	4050	4050	0
258	20240618	171000	461220925	4050	4050	4050	4050	0
259	20240618	170900	461220925	4050	4050	4050	4050	0
260	20240618	170800	461220925	4050	4050	4050	4050	0
261	20240618	170700	461220925	4050	4050	4050	4050	0
262	20240618	170600	461220925	4050	4050	4050	4050	0
263	20240618	170500	461220925	4050	4050	4050	4050	0
264	20240618	170400	461220925	4050	4050	4050	4050	0
265	20240618	170300	461220925	4050	4050	4050	4050	0
266	20240618	170200	461220925	4050	4050	4050	4050	0
267	20240618	170100	461220925	4050	4050	4050	4050	0
268	20240618	170000	461220925	4050	4050	4050	4050	0
269	20240618	165900	461220925	4050	4050	4050	4050	0
270	20240618	165800	461220925	4050	4050	4050	4050	0
271	20240618	165700	461220925	4050	4050	4050	4050	0
272	20240618	165600	461220925	4050	4050	4050	4050	14
273	20240618	165500	461220925	4050	4050	4050	4050	0
274	20240618	165400	461220925	4050	4050	4050	4050	0
275	20240618	165300	461220925	4050	4050	4050	4050	0
276	20240618	165200	461220925	4050	4050	4050	4050	0
277	20240618	165100	461220925	4050	4050	4050	4050	0
278	20240618	165000	461220925	4050	4050	4050	4050	0
279	20240618	164900	461220925	4050	4050	4050	4050	0
280	20240618	164800	461220925	4050	4050	4050	4050	0
281	20240618	164700	461220925	4050	4050	4050	4050	0
282	20240618	164600	461220925	4050	4050	4050	4050	0
283	20240618	164500	461220925	4050	4050	4050	4050	0
284	20240618	164400	461220925	4050	4050	4050	4050	0
285	20240618	164300	461220925	4050	4050	4050	4050	0
286	20240618	164200	461220925	4050	4050	4050	4050	0
287	20240618	164100	461220925	4050	4050	4050	4050	0
288	20240618	164000	461220925	4050	4050	4050	4050	0
289	20240618	163900	461220925	4050	4050	4050	4050	0
290	20240618	163800	461220925	4050	4050	4050	4050	0
291	20240618	163700	461220925	4050	4050	4050	4050	0
292	20240618	163600	461220925	4050	4050	4050	4050	0
293	20240618	163500	461220925	4050	4050	4050	4050	0
294	20240618	163400	461220925	4050	4050	4050	4050	0
295	20240618	163300	461220925	4050	4050	4050	4050	0
296	20240618	163200	461220925	4050	4050	4050	4050	0
297	20240618	163100	461220925	4050	4050	4050	4050	0
298	20240618	163000	461220925	4050	4050	4050	4050	0
299	20240618	162900	461220925	4050	4050	4050	4050	0
300	20240618	162800	461220925	4050	4050	4050	4050	0
301	20240618	162700	461220925	4050	4050	4050	4050	0
302	20240618	162600	461220925	4050	4050	4050	4050	14
303	20240618	162500	461220925	4050	4050	4050	4050	0
304	20240618	162400	461220925	4050	4050	4050	4050	0
305	20240618	162300	461220925	4050	4050	4050	4050	0
306	20240618	162200	461220925	4050	4050	4050	4050	0
307	20240618	162100	461220925	4050	4050	4050	4050	0
308	20240618	162000	461220925	4050	4050	4050	4050	0
309	20240618	161900	461220925	4050	4050	4050	4050	0
310	20240618	161800	461220925	4050	4050	4050	4050	0
311	20240618	161700	461220925	4050	4050	4050	4050	0
312	20240618	161600	461220925	4050	4050	4050	4050	0
313	20240618	161500	461220925	4050	4050	4050	4050	0
314	20240618	161400	461220925	4050	4050	4050	4050	0
315	20240618	161300	461220925	4050	4050	4050	4050	0
316	20240618	161200	461220925	4050	4050	4050	4050	0
317	20240618	161100	461220925	4050	4050	4050	4050	0
318	20240618	161000	461220925	4050	4050	4050	4050	0
319	20240618	160900	461220925	4050	4050	4050	4050	0
320	20240618	160800	461220925	4050	4050	4050	4050	0
321	20240618	160700	461220925	4050	4050	4050	4050	0
322	20240618	160600	461220925	4050	4050	4050	4050	0
323	20240618	160500	461220925	4050	4050	4050	4050	0
324	20240618	160400	461220925	4050	4050	4050	4050	0
325	20240618	160300	461220925	4050	4050	4050	4050	0
326	20240618	160200	461220925	4050	4050	4050	4050	0
327	20240618	160100	461220925	4050	4050	4050	4050	0
328	20240618	160000	461220925	4050	4050	4050	4050	0
329	20240618	155900	461220925	4050	4050	4050	4050	0
330	20240618	155800	461220925	4050	4050	4050	4050	0
331	20240618	155700	461220925	4050	4050	4050	4050	0
332	20240618	155600	461220925	4050	4050	4050	4050	14
333	20240618	155500	461220925	4050	4050	4050	4050	0
334	20240618	155400	461220925	4050	4050	4050	4050	0
335	20240618	155300	461220925	4050	4050	4050	4050	0
336	20240618	155200	461220925	4050	4050	4050	4050	0
337	20240618	155100	461220925	4050	4050	4050	4050	0
338	20240618	155000	461220925	4050	4050	4050	4050	0
339	20240618	154900	461220925	4050	4050	4050	4050	0
340	20240618	154800	461220925	4050	4050	4050	4050	0
341	20240618	154700	461220925	4050	4050	4050	4050	0
342	20240618	154600	461220925	4050	4050	4050	4050	0
343	20240618	154500	461220925	4050	4050	4050	4050	0
344	20240618	154400	461220925	4050	4050	4050	4050	0
345	20240618	154300	461220925	4050	4050	4050	4050	0
346	20240618	154200	461220925	4050	4050	4050	4050	0
347	20240618	154100	461220925	4050	4050	4050	4050	0
348	20240618	154000	461220925	4050	4050	4050	4050	0
349	20240618	153900	461220925	4050	4050	4050	4050	0
350	20240618	153800	461220925	4050	4050	4050	4050	0
351	20240618	153700	461220925	4050	4050	4050	4050	0
352	20240618	153600	461220925	4050	4050	4050	4050	0
353	20240618	153500	461220925	4050	4050	4050	4050	0
354	20240618	153400	461220925	4050	4050	4050	4050	0
355	20240618	153300	461220925	4050	4050	4050	4050	0
356	20240618	153200	461220925	4050	4050	4050	4050	0
357	20240618	153100	461220925	4050	4050	4050	4050	0
358	20240618	153000	461220925	4050	4050	4050	4050	14
359	20240618	152900	461164225	4050	4050	4050	4050	0
360	20240618	152800	461164225	4050	4050	4050	4050	0
361	20240618	152700	461164225	4050	4050	4050	4050	0
362	20240618	152600	461164225	4050	4050	4050	4050	0
363	20240618	152500	461164225	4050	4050	4050	4050	0
364	20240618	152400	461164225	4050	4050	4050	4050	0
365	20240618	152300	461164225	4050	4050	4050	4050	0
366	20240618	152200	461164225	4050	4050	4050	4050	0
367	20240618	152100	461164225	4050	4050	4050	4050	0
368	20240618	152000	461164225	4050	4050	4050	4050	0
369	20240618	151900	461164225	4050	4050	4050	4050	0
370	20240618	151800	461164225	4050	4050	4050	4050	0
371	20240618	151700	461164225	4050	4050	4050	4050	5
372	20240618	151600	461143975	4035	4045	4045	4035	3434
373	20240618	151500	447270055	4050	4050	4050	4050	5
374	20240618	151400	447249805	4045	4045	4045	4045	26
375	20240618	151300	447144635	4055	4055	4055	4055	0
376	20240618	151200	447144635	4055	4045	4055	4045	581
377	20240618	151100	444794440	4045	4045	4045	4045	20
378	20240618	151000	444713540	4045	4045	4045	4045	396
379	20240618	150900	443111720	4045	4060	4060	4045	1188
380	20240618	150800	438300320	4050	4050	4050	4050	0
381	20240618	150700	438300320	4050	4055	4055	4050	510
382	20240618	150600	436232370	4060	4055	4060	4055	13
383	20240618	150500	436179640	4055	4055	4055	4055	0
384	20240618	150400	436179640	4055	4055	4055	4055	24
385	20240618	150300	436082320	4060	4055	4060	4055	47
386	20240618	150200	435891510	4055	4055	4055	4055	49
387	20240618	150100	435692815	4060	4060	4060	4060	0
388	20240618	150000	435692815	4060	4060	4060	4060	0
389	20240618	145900	435692815	4060	4060	4060	4060	0
390	20240618	145800	435692815	4060	4060	4060	4060	0
391	20240618	145700	435692815	4060	4060	4060	4060	0
392	20240618	145600	435692815	4060	4060	4060	4060	400
393	20240618	145500	434068815	4055	4055	4055	4055	0
394	20240618	145400	434068815	4055	4055	4055	4055	0
395	20240618	145300	434068815	4055	4055	4055	4055	105
396	20240618	145200	433643040	4050	4050	4050	4050	32
397	20240618	145100	433513440	4060	4060	4060	4060	1721
398	20240618	145000	426526180	4060	4060	4060	4060	0
399	20240618	144900	426526180	4060	4065	4065	4060	9
400	20240618	144800	426489615	4060	4060	4060	4060	0
401	20240618	144700	426489615	4060	4060	4060	4060	20
402	20240618	144600	426408415	4060	4060	4060	4060	0
403	20240618	144500	426408415	4060	4060	4060	4060	0
404	20240618	144400	426408415	4060	4065	4065	4060	6
405	20240618	144300	426384030	4065	4065	4065	4065	0
406	20240618	144200	426384030	4065	4065	4065	4065	30
407	20240618	144100	426262080	4065	4065	4065	4065	50
408	20240618	144000	426058830	4065	4065	4065	4065	0
409	20240618	143900	426058830	4065	4065	4065	4065	0
410	20240618	143800	426058830	4065	4065	4065	4065	0
411	20240618	143700	426058830	4065	4065	4065	4065	0
412	20240618	143600	426058830	4065	4065	4065	4065	0
413	20240618	143500	426058830	4065	4065	4065	4065	0
414	20240618	143400	426058830	4065	4065	4065	4065	137
415	20240618	143300	425501925	4065	4065	4065	4065	0
416	20240618	143200	425501925	4065	4065	4065	4065	300
417	20240618	143100	424282425	4065	4065	4065	4065	0
418	20240618	143000	424282425	4065	4065	4065	4065	0
419	20240618	142900	424282425	4065	4065	4065	4065	500
420	20240618	142800	422249925	4065	4065	4065	4065	0
421	20240618	142700	422249925	4065	4065	4065	4065	200
422	20240618	142600	421436925	4065	4065	4065	4065	0
423	20240618	142500	421436925	4065	4065	4065	4065	200
424	20240618	142400	420623925	4060	4060	4060	4060	0
425	20240618	142300	420623925	4060	4060	4060	4060	2
426	20240618	142200	420615805	4065	4065	4065	4065	11
427	20240618	142100	420571090	4065	4065	4065	4065	0
428	20240618	142000	420571090	4065	4065	4065	4065	0
429	20240618	141900	420571090	4065	4065	4065	4065	0
430	20240618	141800	420571090	4065	4065	4065	4065	0
431	20240618	141700	420571090	4065	4065	4065	4065	500
432	20240618	141600	418538590	4065	4065	4065	4065	0
433	20240618	141500	418538590	4065	4065	4065	4065	0
434	20240618	141400	418538590	4065	4065	4065	4065	0
435	20240618	141300	418538590	4065	4065	4065	4065	386
436	20240618	141200	416969500	4065	4065	4065	4065	0
437	20240618	141100	416969500	4065	4065	4065	4065	0
438	20240618	141000	416969500	4065	4075	4075	4065	618
439	20240618	140900	414454775	4075	4075	4075	4075	0
440	20240618	140800	414454775	4075	4075	4075	4075	0
441	20240618	140700	414454775	4075	4075	4075	4075	50
442	20240618	140600	414251025	4075	4075	4075	4075	126
443	20240618	140500	413737575	4075	4075	4075	4075	0
444	20240618	140400	413737575	4075	4075	4075	4075	0
445	20240618	140300	413737575	4075	4075	4075	4075	1
446	20240618	140200	413733500	4080	4080	4080	4080	0
447	20240618	140100	413733500	4080	4080	4080	4080	0
448	20240618	140000	413733500	4080	4080	4080	4080	0
449	20240618	135900	413733500	4080	4080	4080	4080	0
450	20240618	135800	413733500	4080	4080	4080	4080	0
451	20240618	135700	413733500	4080	4080	4080	4080	0
452	20240618	135600	413733500	4080	4080	4080	4080	600
453	20240618	135500	411285500	4085	4085	4085	4085	0
454	20240618	135400	411285500	4085	4085	4085	4085	0
455	20240618	135300	411285500	4085	4085	4085	4085	0
456	20240618	135200	411285500	4085	4085	4085	4085	0
457	20240618	135100	411285500	4085	4085	4085	4085	0
458	20240618	135000	411285500	4085	4085	4085	4085	0
459	20240618	134900	411285500	4085	4085	4085	4085	7
460	20240618	134800	411256905	4085	4085	4085	4085	0
461	20240618	134700	411256905	4085	4085	4085	4085	0
462	20240618	134600	411256905	4085	4085	4085	4085	0
463	20240618	134500	411256905	4085	4085	4085	4085	0
464	20240618	134400	411256905	4085	4085	4085	4085	0
465	20240618	134300	411256905	4085	4085	4085	4085	0
466	20240618	134200	411256905	4085	4085	4085	4085	0
467	20240618	134100	411256905	4085	4085	4085	4085	1
468	20240618	134000	411252820	4080	4080	4080	4080	302
469	20240618	133900	410020660	4080	4080	4080	4080	15
470	20240618	133800	409959460	4075	4075	4075	4075	0
471	20240618	133700	409959460	4075	4075	4075	4075	15
472	20240618	133600	409898335	4075	4075	4075	4075	0
473	20240618	133500	409898335	4075	4075	4075	4075	2
474	20240618	133400	409890185	4075	4075	4075	4075	0
475	20240618	133300	409890185	4075	4080	4080	4075	29
476	20240618	133200	409771870	4080	4070	4080	4070	102
477	20240618	133100	409356720	4070	4070	4070	4070	0
478	20240618	133000	409356720	4070	4070	4070	4070	0
479	20240618	132900	409356720	4070	4070	4070	4070	14
480	20240618	132800	409299740	4070	4070	4070	4070	0
481	20240618	132700	409299740	4070	4070	4070	4070	5
482	20240618	132600	409279390	4080	4080	4080	4080	0
483	20240618	132500	409279390	4080	4080	4080	4080	680
484	20240618	132400	406504990	4095	4095	4095	4095	0
485	20240618	132300	406504990	4095	4095	4095	4095	0
486	20240618	132200	406504990	4095	4095	4095	4095	5
487	20240618	132100	406484515	4085	4085	4085	4085	0
488	20240618	132000	406484515	4085	4085	4085	4085	0
489	20240618	131900	406484515	4085	4085	4085	4085	0
490	20240618	131800	406484515	4085	4085	4085	4085	0
491	20240618	131700	406484515	4085	4085	4085	4085	0
492	20240618	131600	406484515	4085	4085	4085	4085	500
493	20240618	131500	404442015	4100	4100	4100	4100	0
494	20240618	131400	404442015	4100	4100	4100	4100	8
495	20240618	131300	404409215	4095	4095	4095	4095	0
496	20240618	131200	404409215	4095	4095	4095	4095	0
497	20240618	131100	404409215	4095	4095	4095	4095	0
498	20240618	131000	404409215	4095	4095	4095	4095	0
499	20240618	130900	404409215	4095	4095	4095	4095	0
500	20240618	130800	404409215	4095	4095	4095	4095	0
501	20240618	130700	404409215	4095	4095	4095	4095	503
502	20240618	130600	402349430	4095	4095	4095	4095	0
503	20240618	130500	402349430	4095	4095	4095	4095	0
504	20240618	130400	402349430	4095	4095	4095	4095	0
505	20240618	130300	402349430	4095	4095	4095	4095	0
506	20240618	130200	402349430	4095	4095	4095	4095	0
507	20240618	130100	402349430	4095	4095	4095	4095	0
508	20240618	130000	402349430	4095	4095	4095	4095	0
509	20240618	125900	402349430	4095	4095	4095	4095	0
510	20240618	125800	402349430	4095	4095	4095	4095	0
511	20240618	125700	402349430	4095	4095	4095	4095	0
512	20240618	125600	402349430	4095	4095	4095	4095	0
513	20240618	125500	402349430	4095	4095	4095	4095	0
514	20240618	125400	402349430	4095	4095	4095	4095	0
515	20240618	125300	402349430	4095	4095	4095	4095	0
516	20240618	125200	402349430	4095	4095	4095	4095	300
517	20240618	125100	401120930	4100	4100	4100	4100	0
518	20240618	125000	401120930	4100	4100	4100	4100	0
519	20240618	124900	401120930	4100	4100	4100	4100	0
520	20240618	124800	401120930	4100	4100	4100	4100	0
521	20240618	124700	401120930	4100	4100	4100	4100	0
522	20240618	124600	401120930	4100	4100	4100	4100	0
523	20240618	124500	401120930	4100	4100	4100	4100	2059
524	20240618	124400	392679030	4120	4120	4120	4120	0
525	20240618	124300	392679030	4120	4120	4120	4120	0
526	20240618	124200	392679030	4120	4120	4120	4120	0
527	20240618	124100	392679030	4120	4120	4120	4120	0
528	20240618	124000	392679030	4120	4120	4120	4120	0
529	20240618	123900	392679030	4120	4120	4120	4120	0
530	20240618	123800	392679030	4120	4120	4120	4120	0
531	20240618	123700	392679030	4120	4120	4120	4120	0
532	20240618	123600	392679030	4120	4120	4120	4120	0
533	20240618	123500	392679030	4120	4120	4120	4120	1
534	20240618	123400	392674910	4120	4120	4120	4120	0
535	20240618	123300	392674910	4120	4120	4120	4120	0
536	20240618	123200	392674910	4120	4120	4120	4120	0
537	20240618	123100	392674910	4120	4120	4120	4120	0
538	20240618	123000	392674910	4120	4115	4120	4115	15
539	20240618	122900	392613180	4100	4100	4100	4100	0
540	20240618	122800	392613180	4100	4100	4100	4100	0
541	20240618	122700	392613180	4100	4100	4100	4100	0
542	20240618	122600	392613180	4100	4100	4100	4100	0
543	20240618	122500	392613180	4100	4100	4100	4100	0
544	20240618	122400	392613180	4100	4100	4100	4100	0
545	20240618	122300	392613180	4100	4100	4100	4100	42
546	20240618	122200	392440980	4100	4100	4100	4100	0
547	20240618	122100	392440980	4100	4100	4100	4100	0
548	20240618	122000	392440980	4100	4100	4100	4100	0
549	20240618	121900	392440980	4100	4100	4100	4100	0
550	20240618	121800	392440980	4100	4100	4100	4100	0
551	20240618	121700	392440980	4100	4110	4110	4100	250
552	20240618	121600	391414740	4110	4105	4110	4105	527
553	20240618	121500	389248820	4100	4100	4100	4100	0
554	20240618	121400	389248820	4100	4100	4100	4100	0
555	20240618	121300	389248820	4100	4100	4100	4100	0
556	20240618	121200	389248820	4100	4100	4100	4100	0
557	20240618	121100	389248820	4100	4100	4100	4100	0
558	20240618	121000	389248820	4100	4100	4100	4100	0
559	20240618	120900	389248820	4100	4100	4100	4100	0
560	20240618	120800	389248820	4100	4100	4100	4100	0
561	20240618	120700	389248820	4100	4100	4100	4100	0
562	20240618	120600	389248820	4100	4100	4100	4100	435
563	20240618	120500	387465320	4095	4095	4095	4095	0
564	20240618	120400	387465320	4095	4095	4095	4095	7
565	20240618	120300	387436655	4100	4100	4100	4100	0
566	20240618	120200	387436655	4100	4100	4100	4100	0
567	20240618	120100	387436655	4100	4100	4100	4100	0
568	20240618	120000	387436655	4100	4100	4100	4100	0
569	20240618	115900	387436655	4100	4100	4100	4100	0
570	20240618	115800	387436655	4100	4100	4100	4100	0
571	20240618	115700	387436655	4100	4095	4100	4095	1000
572	20240618	115600	383336665	4090	4090	4090	4090	574
573	20240618	115500	380989005	4090	4090	4090	4090	0
574	20240618	115400	380989005	4090	4100	4100	4090	1122
575	20240618	115300	376390025	4100	4100	4100	4100	2059
576	20240618	115200	367948125	4100	4105	4105	4100	21
577	20240618	115100	367861960	4105	4105	4105	4105	0
578	20240618	115000	367861960	4105	4105	4105	4105	0
579	20240618	114900	367861960	4105	4105	4105	4105	0
580	20240618	114800	367861960	4105	4105	4105	4105	0
581	20240618	114700	367861960	4105	4105	4105	4105	0
582	20240618	114600	367861960	4105	4105	4105	4105	0
583	20240618	114500	367861960	4105	4105	4105	4105	0
584	20240618	114400	367861960	4105	4105	4105	4105	0
585	20240618	114300	367861960	4105	4105	4105	4105	137
586	20240618	114200	367299575	4105	4105	4105	4105	0
587	20240618	114100	367299575	4105	4105	4105	4105	0
588	20240618	114000	367299575	4105	4105	4105	4105	0
589	20240618	113900	367299575	4105	4105	4105	4105	0
590	20240618	113800	367299575	4105	4105	4105	4105	0
591	20240618	113700	367299575	4105	4105	4105	4105	0
592	20240618	113600	367299575	4105	4105	4105	4105	0
593	20240618	113500	367299575	4105	4105	4105	4105	0
594	20240618	113400	367299575	4105	4105	4105	4105	0
595	20240618	113300	367299575	4105	4105	4105	4105	0
596	20240618	113200	367299575	4105	4105	4105	4105	1
597	20240618	113100	367295470	4060	4060	4060	4060	0
598	20240618	113000	367295470	4060	4060	4060	4060	0
599	20240618	112900	367295470	4060	4060	4060	4060	0
600	20240618	112800	367295470	4060	4120	4120	4060	35000
601	20240618	112700	224688765	4125	4125	4125	4125	0
602	20240618	112600	224688765	4125	4125	4125	4125	0
603	20240618	112500	224688765	4125	4125	4125	4125	0
604	20240618	112400	224688765	4125	4125	4125	4125	500
605	20240618	112300	222626265	4125	4125	4125	4125	0
606	20240618	112200	222626265	4125	4130	4130	4125	361
607	20240618	112100	221136940	4130	4130	4130	4130	0
608	20240618	112000	221136940	4130	4130	4130	4130	0
609	20240618	111900	221136940	4130	4130	4130	4130	0
610	20240618	111800	221136940	4130	4130	4130	4130	0
611	20240618	111700	221136940	4130	4130	4130	4130	0
612	20240618	111600	221136940	4130	4130	4130	4130	0
613	20240618	111500	221136940	4130	4130	4130	4130	0
614	20240618	111400	221136940	4130	4130	4130	4130	0
615	20240618	111300	221136940	4130	4130	4130	4130	0
616	20240618	111200	221136940	4130	4130	4130	4130	0
617	20240618	111100	221136940	4130	4130	4130	4130	0
618	20240618	111000	221136940	4130	4130	4130	4130	0
619	20240618	110900	221136940	4130	4130	4130	4130	99
620	20240618	110800	220728070	4130	4130	4130	4130	0
621	20240618	110700	220728070	4130	4130	4130	4130	0
622	20240618	110600	220728070	4130	4130	4130	4130	0
623	20240618	110500	220728070	4130	4130	4130	4130	0
624	20240618	110400	220728070	4130	4130	4130	4130	0
625	20240618	110300	220728070	4130	4130	4130	4130	0
626	20240618	110200	220728070	4130	4130	4130	4130	285
627	20240618	110100	219551020	4130	4130	4130	4130	0
628	20240618	110000	219551020	4130	4130	4130	4130	381
629	20240618	105900	217977490	4130	4130	4130	4130	0
630	20240618	105800	217977490	4130	4130	4130	4130	0
631	20240618	105700	217977490	4130	4130	4130	4130	0
632	20240618	105600	217977490	4130	4130	4130	4130	0
633	20240618	105500	217977490	4130	4130	4130	4130	315
634	20240618	105400	216676540	4130	4130	4130	4130	0
635	20240618	105300	216676540	4130	4130	4130	4130	0
636	20240618	105200	216676540	4130	4130	4130	4130	0
637	20240618	105100	216676540	4130	4130	4130	4130	305
638	20240618	105000	215416890	4130	4130	4130	4130	0
639	20240618	104900	215416890	4130	4130	4130	4130	0
640	20240618	104800	215416890	4130	4130	4130	4130	0
641	20240618	104700	215416890	4130	4130	4130	4130	0
642	20240618	104600	215416890	4130	4130	4130	4130	0
643	20240618	104500	215416890	4130	4130	4130	4130	0
644	20240618	104400	215416890	4130	4130	4130	4130	0
645	20240618	104300	215416890	4130	4130	4130	4130	0
646	20240618	104200	215416890	4130	4130	4130	4130	0
647	20240618	104100	215416890	4130	4130	4130	4130	81
648	20240618	104000	215082360	4130	4130	4130	4130	0
649	20240618	103900	215082360	4130	4130	4130	4130	0
650	20240618	103800	215082360	4130	4130	4130	4130	0
651	20240618	103700	215082360	4130	4130	4130	4130	120
652	20240618	103600	214586760	4130	4130	4130	4130	0
653	20240618	103500	214586760	4130	4130	4130	4130	0
654	20240618	103400	214586760	4130	4130	4130	4130	0
655	20240618	103300	214586760	4130	4130	4130	4130	0
656	20240618	103200	214586760	4130	4130	4130	4130	1
657	20240618	103100	214582630	4135	4135	4135	4135	0
658	20240618	103000	214582630	4135	4135	4135	4135	0
659	20240618	102900	214582630	4135	4140	4140	4135	466
660	20240618	102800	212654680	4140	4140	4140	4140	0
661	20240618	102700	212654680	4140	4140	4140	4140	0
662	20240618	102600	212654680	4140	4140	4140	4140	0
663	20240618	102500	212654680	4140	4140	4140	4140	0
664	20240618	102400	212654680	4140	4145	4145	4140	174
665	20240618	102300	211934300	4145	4145	4145	4145	0
666	20240618	102200	211934300	4145	4145	4145	4145	0
667	20240618	102100	211934300	4145	4145	4145	4145	0
668	20240618	102000	211934300	4145	4145	4145	4145	0
669	20240618	101900	211934300	4145	4145	4145	4145	0
670	20240618	101800	211934300	4145	4145	4145	4145	0
671	20240618	101700	211934300	4145	4145	4145	4145	0
672	20240618	101600	211934300	4145	4145	4145	4145	0
673	20240618	101500	211934300	4145	4145	4145	4145	0
674	20240618	101400	211934300	4145	4145	4145	4145	0
675	20240618	101300	211934300	4145	4145	4145	4145	0
676	20240618	101200	211934300	4145	4145	4145	4145	0
677	20240618	101100	211934300	4145	4145	4145	4145	0
678	20240618	101000	211934300	4145	4140	4145	4140	215
679	20240618	100900	211043130	4135	4125	4135	4125	3388
680	20240618	100800	197040330	4125	4125	4125	4125	0
681	20240618	100700	197040330	4125	4125	4125	4125	40
682	20240618	100600	196875330	4125	4120	4125	4120	500
683	20240618	100500	194812835	4130	4090	4130	4090	2519
684	20240618	100400	184430365	4080	4105	4105	4080	21
685	20240618	100300	184344435	4105	4105	4105	4105	1
686	20240618	100200	184340330	4100	4100	4100	4100	0
687	20240618	100100	184340330	4100	4100	4100	4100	0
688	20240618	100000	184340330	4100	4100	4100	4100	0
689	20240618	095900	184340330	4100	4100	4100	4100	1
690	20240618	095800	184336230	4030	4080	4100	4020	22076
691	20240618	095700	94368140	4080	4080	4080	4080	1418
692	20240618	095600	88582700	4075	4075	4075	4075	0
693	20240618	095500	88582700	4075	4080	4080	4075	332
694	20240618	095400	87228550	4080	4080	4080	4080	250
695	20240618	095300	86208550	4075	4075	4075	4075	16
696	20240618	095200	86143350	4075	4135	4135	4075	11004
697	20240618	095100	41063190	4145	4145	4145	4145	0
698	20240618	095000	41063190	4145	4145	4145	4145	0
699	20240618	094900	41063190	4145	4145	4145	4145	0
700	20240618	094800	41063190	4145	4145	4145	4145	0
701	20240618	094700	41063190	4145	4145	4145	4145	40
702	20240618	094600	40897390	4120	4120	4120	4120	0
703	20240618	094500	40897390	4120	4120	4120	4120	0
704	20240618	094400	40897390	4120	4120	4120	4120	0
705	20240618	094300	40897390	4120	4120	4120	4120	0
706	20240618	094200	40897390	4120	4120	4120	4120	0
707	20240618	094100	40897390	4120	4120	4120	4120	0
708	20240618	094000	40897390	4120	4120	4120	4120	0
709	20240618	093900	40897390	4120	4120	4120	4120	92
710	20240618	093800	40518350	4120	4145	4145	4120	3306
711	20240618	093700	26852835	4150	4150	4150	4150	0
712	20240618	093600	26852835	4150	4150	4150	4150	0
713	20240618	093500	26852835	4150	4150	4150	4150	1
714	20240618	093400	26848685	4150	4150	4150	4150	0
715	20240618	093300	26848685	4150	4150	4150	4150	0
716	20240618	093200	26848685	4150	4150	4150	4145	33
717	20240618	093100	26711855	4150	4150	4150	4150	16
718	20240618	093000	26645455	4145	4145	4145	4145	0
719	20240618	092900	26645455	4145	4145	4145	4145	0
720	20240618	092800	26645455	4145	4145	4145	4145	0
721	20240618	092700	26645455	4145	4145	4145	4145	1152
722	20240618	092600	21870415	4145	4150	4150	4145	508
723	20240618	092500	19764750	4155	4155	4155	4155	0
724	20240618	092400	19764750	4155	4155	4155	4155	0
725	20240618	092300	19764750	4155	4155	4155	4155	3
726	20240618	092200	19752285	4155	4155	4155	4155	0
727	20240618	092100	19752285	4155	4155	4155	4155	0
728	20240618	092000	19752285	4155	4150	4155	4150	55
729	20240618	091900	19523825	4145	4145	4145	4145	194
730	20240618	091800	18719695	4145	4145	4145	4145	200
731	20240618	091700	17890695	4145	4145	4145	4145	0
732	20240618	091600	17890695	4145	4145	4145	4145	11
733	20240618	091500	17845100	4145	4150	4150	4145	407
734	20240618	091400	16158035	4150	4150	4150	4150	0
735	20240618	091300	16158035	4150	4150	4150	4150	0
736	20240618	091200	16158035	4150	4155	4155	4150	2305
737	20240618	091100	6591035	4170	4170	4170	4170	0
738	20240618	091000	6591035	4170	4170	4170	4170	1008
739	20240618	090900	2387675	4175	4175	4175	4175	8
740	20240618	090800	2354275	4175	4175	4175	4175	0
741	20240618	090700	2354275	4175	4175	4175	4175	0
742	20240618	090600	2354275	4175	4175	4175	4175	39
743	20240618	090500	2191450	4150	4150	4150	4150	0
744	20240618	090400	2191450	4150	4150	4150	4150	0
745	20240618	090300	2191450	4150	4155	4155	4150	55
746	20240618	090200	1963175	4170	4180	4180	4170	469
747	20240618	090100	4145	4145	4145	4145	4145	0
748	20240618	090000	4145	4145	4145	4145	4145	1