KissMeData/377740/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	212100	103735855	4115	4115	4115	4115	598
3	20240621	212000	103735855	4115	4115	4115	4115	0
4	20240621	211900	103735855	4115	4115	4115	4115	0
5	20240621	211800	103735855	4115	4115	4115	4115	0
6	20240621	211700	103735855	4115	4115	4115	4115	0
7	20240621	211600	103735855	4115	4115	4115	4115	0
8	20240621	211500	103735855	4115	4115	4115	4115	0
9	20240621	211400	103735855	4115	4115	4115	4115	0
10	20240621	211300	103735855	4115	4115	4115	4115	0
11	20240621	211200	103735855	4115	4115	4115	4115	0
12	20240621	211100	103735855	4115	4115	4115	4115	0
13	20240621	211000	103735855	4115	4115	4115	4115	0
14	20240621	210900	103735855	4115	4115	4115	4115	0
15	20240621	210800	103735855	4115	4115	4115	4115	0
16	20240621	210700	103735855	4115	4115	4115	4115	0
17	20240621	210600	103735855	4115	4115	4115	4115	0
18	20240621	210500	103735855	4115	4115	4115	4115	0
19	20240621	210400	103735855	4115	4115	4115	4115	0
20	20240621	210300	103735855	4115	4115	4115	4115	0
21	20240621	210200	103735855	4115	4115	4115	4115	0
22	20240621	210100	103735855	4115	4115	4115	4115	0
23	20240621	210000	103735855	4115	4115	4115	4115	0
24	20240621	205900	103735855	4115	4115	4115	4115	0
25	20240621	205800	103735855	4115	4115	4115	4115	0
26	20240621	205700	103735855	4115	4115	4115	4115	0
27	20240621	205600	103735855	4115	4115	4115	4115	0
28	20240621	205500	103735855	4115	4115	4115	4115	0
29	20240621	205400	103735855	4115	4115	4115	4115	0
30	20240621	205300	103735855	4115	4115	4115	4115	0
31	20240621	205200	103735855	4115	4115	4115	4115	0
32	20240621	205100	103735855	4115	4115	4115	4115	598
33	20240621	205000	103735855	4115	4115	4115	4115	0
34	20240621	204900	103735855	4115	4115	4115	4115	0
35	20240621	204800	103735855	4115	4115	4115	4115	0
36	20240621	204700	103735855	4115	4115	4115	4115	0
37	20240621	204600	103735855	4115	4115	4115	4115	0
38	20240621	204500	103735855	4115	4115	4115	4115	0
39	20240621	204400	103735855	4115	4115	4115	4115	0
40	20240621	204300	103735855	4115	4115	4115	4115	0
41	20240621	204200	103735855	4115	4115	4115	4115	0
42	20240621	204100	103735855	4115	4115	4115	4115	0
43	20240621	204000	103735855	4115	4115	4115	4115	0
44	20240621	203900	103735855	4115	4115	4115	4115	0
45	20240621	203800	103735855	4115	4115	4115	4115	0
46	20240621	203700	103735855	4115	4115	4115	4115	0
47	20240621	203600	103735855	4115	4115	4115	4115	0
48	20240621	203500	103735855	4115	4115	4115	4115	0
49	20240621	203400	103735855	4115	4115	4115	4115	0
50	20240621	203300	103735855	4115	4115	4115	4115	0
51	20240621	203200	103735855	4115	4115	4115	4115	0
52	20240621	203100	103735855	4115	4115	4115	4115	0
53	20240621	203000	103735855	4115	4115	4115	4115	0
54	20240621	202900	103735855	4115	4115	4115	4115	0
55	20240621	202800	103735855	4115	4115	4115	4115	0
56	20240621	202700	103735855	4115	4115	4115	4115	0
57	20240621	202600	103735855	4115	4115	4115	4115	0
58	20240621	202500	103735855	4115	4115	4115	4115	0
59	20240621	202400	103735855	4115	4115	4115	4115	0
60	20240621	202300	103735855	4115	4115	4115	4115	0
61	20240621	202200	103735855	4115	4115	4115	4115	0
62	20240621	202100	103735855	4115	4115	4115	4115	598
63	20240621	202000	103735855	4115	4115	4115	4115	0
64	20240621	201900	103735855	4115	4115	4115	4115	0
65	20240621	201800	103735855	4115	4115	4115	4115	0
66	20240621	201700	103735855	4115	4115	4115	4115	0
67	20240621	201600	103735855	4115	4115	4115	4115	0
68	20240621	201500	103735855	4115	4115	4115	4115	0
69	20240621	201400	103735855	4115	4115	4115	4115	0
70	20240621	201300	103735855	4115	4115	4115	4115	0
71	20240621	201200	103735855	4115	4115	4115	4115	0
72	20240621	201100	103735855	4115	4115	4115	4115	0
73	20240621	201000	103735855	4115	4115	4115	4115	0
74	20240621	200900	103735855	4115	4115	4115	4115	0
75	20240621	200800	103735855	4115	4115	4115	4115	0
76	20240621	200700	103735855	4115	4115	4115	4115	0
77	20240621	200600	103735855	4115	4115	4115	4115	0
78	20240621	200500	103735855	4115	4115	4115	4115	0
79	20240621	200400	103735855	4115	4115	4115	4115	0
80	20240621	200300	103735855	4115	4115	4115	4115	0
81	20240621	200200	103735855	4115	4115	4115	4115	0
82	20240621	200100	103735855	4115	4115	4115	4115	0
83	20240621	200000	103735855	4115	4115	4115	4115	0
84	20240621	195900	103735855	4115	4115	4115	4115	0
85	20240621	195800	103735855	4115	4115	4115	4115	0
86	20240621	195700	103735855	4115	4115	4115	4115	0
87	20240621	195600	103735855	4115	4115	4115	4115	0
88	20240621	195500	103735855	4115	4115	4115	4115	0
89	20240621	195400	103735855	4115	4115	4115	4115	0
90	20240621	195300	103735855	4115	4115	4115	4115	0
91	20240621	195200	103735855	4115	4115	4115	4115	0
92	20240621	195100	103735855	4115	4115	4115	4115	598
93	20240621	195000	103735855	4115	4115	4115	4115	0
94	20240621	194900	103735855	4115	4115	4115	4115	0
95	20240621	194800	103735855	4115	4115	4115	4115	0
96	20240621	194700	103735855	4115	4115	4115	4115	0
97	20240621	194600	103735855	4115	4115	4115	4115	0
98	20240621	194500	103735855	4115	4115	4115	4115	0
99	20240621	194400	103735855	4115	4115	4115	4115	0
100	20240621	194300	103735855	4115	4115	4115	4115	0
101	20240621	194200	103735855	4115	4115	4115	4115	0
102	20240621	194100	103735855	4115	4115	4115	4115	0
103	20240621	194000	103735855	4115	4115	4115	4115	0
104	20240621	193900	103735855	4115	4115	4115	4115	0
105	20240621	193800	103735855	4115	4115	4115	4115	0
106	20240621	193700	103735855	4115	4115	4115	4115	0
107	20240621	193600	103735855	4115	4115	4115	4115	0
108	20240621	193500	103735855	4115	4115	4115	4115	0
109	20240621	193400	103735855	4115	4115	4115	4115	0
110	20240621	193300	103735855	4115	4115	4115	4115	0
111	20240621	193200	103735855	4115	4115	4115	4115	0
112	20240621	193100	103735855	4115	4115	4115	4115	0
113	20240621	193000	103735855	4115	4115	4115	4115	0
114	20240621	192900	103735855	4115	4115	4115	4115	0
115	20240621	192800	103735855	4115	4115	4115	4115	0
116	20240621	192700	103735855	4115	4115	4115	4115	0
117	20240621	192600	103735855	4115	4115	4115	4115	0
118	20240621	192500	103735855	4115	4115	4115	4115	0
119	20240621	192400	103735855	4115	4115	4115	4115	0
120	20240621	192300	103735855	4115	4115	4115	4115	0
121	20240621	192200	103735855	4115	4115	4115	4115	0
122	20240621	192100	103735855	4115	4115	4115	4115	598
123	20240621	192000	103735855	4115	4115	4115	4115	0
124	20240621	191900	103735855	4115	4115	4115	4115	0
125	20240621	191800	103735855	4115	4115	4115	4115	0
126	20240621	191700	103735855	4115	4115	4115	4115	0
127	20240621	191600	103735855	4115	4115	4115	4115	0
128	20240621	191500	103735855	4115	4115	4115	4115	0
129	20240621	191400	103735855	4115	4115	4115	4115	0
130	20240621	191300	103735855	4115	4115	4115	4115	0
131	20240621	191200	103735855	4115	4115	4115	4115	0
132	20240621	191100	103735855	4115	4115	4115	4115	0
133	20240621	191000	103735855	4115	4115	4115	4115	0
134	20240621	190900	103735855	4115	4115	4115	4115	0
135	20240621	190800	103735855	4115	4115	4115	4115	0
136	20240621	190700	103735855	4115	4115	4115	4115	0
137	20240621	190600	103735855	4115	4115	4115	4115	0
138	20240621	190500	103735855	4115	4115	4115	4115	0
139	20240621	190400	103735855	4115	4115	4115	4115	0
140	20240621	190300	103735855	4115	4115	4115	4115	0
141	20240621	190200	103735855	4115	4115	4115	4115	0
142	20240621	190100	103735855	4115	4115	4115	4115	0
143	20240621	190000	103735855	4115	4115	4115	4115	0
144	20240621	185900	103735855	4115	4115	4115	4115	0
145	20240621	185800	103735855	4115	4115	4115	4115	0
146	20240621	185700	103735855	4115	4115	4115	4115	0
147	20240621	185600	103735855	4115	4115	4115	4115	0
148	20240621	185500	103735855	4115	4115	4115	4115	0
149	20240621	185400	103735855	4115	4115	4115	4115	0
150	20240621	185300	103735855	4115	4115	4115	4115	0
151	20240621	185200	103735855	4115	4115	4115	4115	0
152	20240621	185100	103735855	4115	4115	4115	4115	598
153	20240621	185000	103735855	4115	4115	4115	4115	0
154	20240621	184900	103735855	4115	4115	4115	4115	0
155	20240621	184800	103735855	4115	4115	4115	4115	0
156	20240621	184700	103735855	4115	4115	4115	4115	0
157	20240621	184600	103735855	4115	4115	4115	4115	0
158	20240621	184500	103735855	4115	4115	4115	4115	0
159	20240621	184400	103735855	4115	4115	4115	4115	0
160	20240621	184300	103735855	4115	4115	4115	4115	0
161	20240621	184200	103735855	4115	4115	4115	4115	0
162	20240621	184100	103735855	4115	4115	4115	4115	0
163	20240621	184000	103735855	4115	4115	4115	4115	0
164	20240621	183900	103735855	4115	4115	4115	4115	0
165	20240621	183800	103735855	4115	4115	4115	4115	0
166	20240621	183700	103735855	4115	4115	4115	4115	0
167	20240621	183600	103735855	4115	4115	4115	4115	0
168	20240621	183500	103735855	4115	4115	4115	4115	0
169	20240621	183400	103735855	4115	4115	4115	4115	0
170	20240621	183300	103735855	4115	4115	4115	4115	0
171	20240621	183200	103735855	4115	4115	4115	4115	0
172	20240621	183100	103735855	4115	4115	4115	4115	0
173	20240621	183000	103735855	4115	4115	4115	4115	0
174	20240621	182900	103735855	4115	4115	4115	4115	0
175	20240621	182800	103735855	4115	4115	4115	4115	0
176	20240621	182700	103735855	4115	4115	4115	4115	0
177	20240621	182600	103735855	4115	4115	4115	4115	0
178	20240621	182500	103735855	4115	4115	4115	4115	0
179	20240621	182400	103735855	4115	4115	4115	4115	0
180	20240621	182300	103735855	4115	4115	4115	4115	0
181	20240621	182200	103735855	4115	4115	4115	4115	0
182	20240621	182100	103735855	4115	4115	4115	4115	598
183	20240621	182000	103735855	4115	4115	4115	4115	0
184	20240621	181900	103735855	4115	4115	4115	4115	0
185	20240621	181800	103735855	4115	4115	4115	4115	0
186	20240621	181700	103735855	4115	4115	4115	4115	0
187	20240621	181600	103735855	4115	4115	4115	4115	0
188	20240621	181500	103735855	4115	4115	4115	4115	0
189	20240621	181400	103735855	4115	4115	4115	4115	0
190	20240621	181300	103735855	4115	4115	4115	4115	0
191	20240621	181200	103735855	4115	4115	4115	4115	0
192	20240621	181100	103735855	4115	4115	4115	4115	0
193	20240621	181000	103735855	4115	4115	4115	4115	0
194	20240621	180900	103735855	4115	4115	4115	4115	0
195	20240621	180800	103735855	4115	4115	4115	4115	0
196	20240621	180700	103735855	4115	4115	4115	4115	0
197	20240621	180600	103735855	4115	4115	4115	4115	0
198	20240621	180500	103735855	4115	4115	4115	4115	0
199	20240621	180400	103735855	4115	4115	4115	4115	0
200	20240621	180300	103735855	4115	4115	4115	4115	0
201	20240621	180200	103735855	4115	4115	4115	4115	0
202	20240621	180100	103735855	4115	4115	4115	4115	0
203	20240621	180000	103735855	4115	4115	4115	4115	0
204	20240621	175900	103735855	4115	4115	4115	4115	0
205	20240621	175800	103735855	4115	4115	4115	4115	0
206	20240621	175700	103735855	4115	4115	4115	4115	0
207	20240621	175600	103735855	4115	4115	4115	4115	0
208	20240621	175500	103735855	4115	4115	4115	4115	0
209	20240621	175400	103735855	4115	4115	4115	4115	0
210	20240621	175300	103735855	4115	4115	4115	4115	0
211	20240621	175200	103735855	4115	4115	4115	4115	0
212	20240621	175100	103735855	4115	4115	4115	4115	598
213	20240621	175000	103735855	4115	4115	4115	4115	0
214	20240621	174900	103735855	4115	4115	4115	4115	0
215	20240621	174800	103735855	4115	4115	4115	4115	0
216	20240621	174700	103735855	4115	4115	4115	4115	0
217	20240621	174600	103735855	4115	4115	4115	4115	0
218	20240621	174500	103735855	4115	4115	4115	4115	0
219	20240621	174400	103735855	4115	4115	4115	4115	0
220	20240621	174300	103735855	4115	4115	4115	4115	0
221	20240621	174200	103735855	4115	4115	4115	4115	0
222	20240621	174100	103735855	4115	4115	4115	4115	0
223	20240621	174000	103735855	4115	4115	4115	4115	0
224	20240621	173900	103735855	4115	4115	4115	4115	0
225	20240621	173800	103735855	4115	4115	4115	4115	0
226	20240621	173700	103735855	4115	4115	4115	4115	0
227	20240621	173600	103735855	4115	4115	4115	4115	0
228	20240621	173500	103735855	4115	4115	4115	4115	0
229	20240621	173400	103735855	4115	4115	4115	4115	0
230	20240621	173300	103735855	4115	4115	4115	4115	0
231	20240621	173200	103735855	4115	4115	4115	4115	0
232	20240621	173100	103735855	4115	4115	4115	4115	0
233	20240621	173000	103735855	4115	4115	4115	4115	0
234	20240621	172900	103735855	4115	4115	4115	4115	0
235	20240621	172800	103735855	4115	4115	4115	4115	0
236	20240621	172700	103735855	4115	4115	4115	4115	0
237	20240621	172600	103735855	4115	4115	4115	4115	0
238	20240621	172500	103735855	4115	4115	4115	4115	0
239	20240621	172400	103735855	4115	4115	4115	4115	0
240	20240621	172300	103735855	4115	4115	4115	4115	0
241	20240621	172200	103735855	4115	4115	4115	4115	0
242	20240621	172100	103735855	4115	4115	4115	4115	598
243	20240621	172000	103735855	4115	4115	4115	4115	0
244	20240621	171900	103735855	4115	4115	4115	4115	0
245	20240621	171800	103735855	4115	4115	4115	4115	0
246	20240621	171700	103735855	4115	4115	4115	4115	0
247	20240621	171600	103735855	4115	4115	4115	4115	0
248	20240621	171500	103735855	4115	4115	4115	4115	0
249	20240621	171400	103735855	4115	4115	4115	4115	0
250	20240621	171300	103735855	4115	4115	4115	4115	0
251	20240621	171200	103735855	4115	4115	4115	4115	0
252	20240621	171100	103735855	4115	4115	4115	4115	0
253	20240621	171000	103735855	4115	4115	4115	4115	0
254	20240621	170900	103735855	4115	4115	4115	4115	0
255	20240621	170800	103735855	4115	4115	4115	4115	0
256	20240621	170700	103735855	4115	4115	4115	4115	0
257	20240621	170600	103735855	4115	4115	4115	4115	0
258	20240621	170500	103735855	4115	4115	4115	4115	0
259	20240621	170400	103735855	4115	4115	4115	4115	0
260	20240621	170300	103735855	4115	4115	4115	4115	0
261	20240621	170200	103735855	4115	4115	4115	4115	0
262	20240621	170100	103735855	4115	4115	4115	4115	0
263	20240621	170000	103735855	4115	4115	4115	4115	0
264	20240621	165900	103735855	4115	4115	4115	4115	0
265	20240621	165800	103735855	4115	4115	4115	4115	0
266	20240621	165700	103735855	4115	4115	4115	4115	0
267	20240621	165600	103735855	4115	4115	4115	4115	0
268	20240621	165500	103735855	4115	4115	4115	4115	0
269	20240621	165400	103735855	4115	4115	4115	4115	0
270	20240621	165300	103735855	4115	4115	4115	4115	0
271	20240621	165200	103735855	4115	4115	4115	4115	0
272	20240621	165100	103735855	4115	4115	4115	4115	598
273	20240621	165000	103735855	4115	4115	4115	4115	0
274	20240621	164900	103735855	4115	4115	4115	4115	0
275	20240621	164800	103735855	4115	4115	4115	4115	0
276	20240621	164700	103735855	4115	4115	4115	4115	0
277	20240621	164600	103735855	4115	4115	4115	4115	0
278	20240621	164500	103735855	4115	4115	4115	4115	0
279	20240621	164400	103735855	4115	4115	4115	4115	0
280	20240621	164300	103735855	4115	4115	4115	4115	0
281	20240621	164200	103735855	4115	4115	4115	4115	0
282	20240621	164100	103735855	4115	4115	4115	4115	0
283	20240621	164000	103735855	4115	4115	4115	4115	0
284	20240621	163900	103735855	4115	4115	4115	4115	0
285	20240621	163800	103735855	4115	4115	4115	4115	0
286	20240621	163700	103735855	4115	4115	4115	4115	0
287	20240621	163600	103735855	4115	4115	4115	4115	0
288	20240621	163500	103735855	4115	4115	4115	4115	0
289	20240621	163400	103735855	4115	4115	4115	4115	0
290	20240621	163300	103735855	4115	4115	4115	4115	0
291	20240621	163200	103735855	4115	4115	4115	4115	0
292	20240621	163100	103735855	4115	4115	4115	4115	0
293	20240621	163000	103735855	4115	4115	4115	4115	0
294	20240621	162900	103735855	4115	4115	4115	4115	0
295	20240621	162800	103735855	4115	4115	4115	4115	0
296	20240621	162700	103735855	4115	4115	4115	4115	0
297	20240621	162600	103735855	4115	4115	4115	4115	0
298	20240621	162500	103735855	4115	4115	4115	4115	0
299	20240621	162400	103735855	4115	4115	4115	4115	0
300	20240621	162300	103735855	4115	4115	4115	4115	0
301	20240621	162200	103735855	4115	4115	4115	4115	0
302	20240621	162100	103735855	4115	4115	4115	4115	598
303	20240621	162000	103735855	4115	4115	4115	4115	0
304	20240621	161900	103735855	4115	4115	4115	4115	0
305	20240621	161800	103735855	4115	4115	4115	4115	0
306	20240621	161700	103735855	4115	4115	4115	4115	0
307	20240621	161600	103735855	4115	4115	4115	4115	0
308	20240621	161500	103735855	4115	4115	4115	4115	0
309	20240621	161400	103735855	4115	4115	4115	4115	0
310	20240621	161300	103735855	4115	4115	4115	4115	0
311	20240621	161200	103735855	4115	4115	4115	4115	0
312	20240621	161100	103735855	4115	4115	4115	4115	0
313	20240621	161000	103735855	4115	4115	4115	4115	0
314	20240621	160900	103735855	4115	4115	4115	4115	0
315	20240621	160800	103735855	4115	4115	4115	4115	0
316	20240621	160700	103735855	4115	4115	4115	4115	0
317	20240621	160600	103735855	4115	4115	4115	4115	0
318	20240621	160500	103735855	4115	4115	4115	4115	0
319	20240621	160400	103735855	4115	4115	4115	4115	0
320	20240621	160300	103735855	4115	4115	4115	4115	0
321	20240621	160200	103735855	4115	4115	4115	4115	0
322	20240621	160100	103735855	4115	4115	4115	4115	0
323	20240621	160000	103735855	4115	4115	4115	4115	0
324	20240621	155900	103735855	4115	4115	4115	4115	0
325	20240621	155800	103735855	4115	4115	4115	4115	0
326	20240621	155700	103735855	4115	4115	4115	4115	0
327	20240621	155600	103735855	4115	4115	4115	4115	0
328	20240621	155500	103735855	4115	4115	4115	4115	0
329	20240621	155400	103735855	4115	4115	4115	4115	0
330	20240621	155300	103735855	4115	4115	4115	4115	0
331	20240621	155200	103735855	4115	4115	4115	4115	0
332	20240621	155100	103735855	4115	4115	4115	4115	598
333	20240621	155000	103735855	4115	4115	4115	4115	0
334	20240621	154900	103735855	4115	4115	4115	4115	0
335	20240621	154800	103735855	4115	4115	4115	4115	0
336	20240621	154700	103735855	4115	4115	4115	4115	0
337	20240621	154600	103735855	4115	4115	4115	4115	0
338	20240621	154500	103735855	4115	4115	4115	4115	0
339	20240621	154400	103735855	4115	4115	4115	4115	0
340	20240621	154300	103735855	4115	4115	4115	4115	0
341	20240621	154200	103735855	4115	4115	4115	4115	0
342	20240621	154100	103735855	4115	4115	4115	4115	0
343	20240621	154000	103735855	4115	4115	4115	4115	0
344	20240621	153900	103735855	4115	4115	4115	4115	0
345	20240621	153800	103735855	4115	4115	4115	4115	0
346	20240621	153700	103735855	4115	4115	4115	4115	0
347	20240621	153600	103735855	4115	4115	4115	4115	0
348	20240621	153500	103735855	4115	4115	4115	4115	0
349	20240621	153400	103735855	4115	4115	4115	4115	0
350	20240621	153300	103735855	4115	4115	4115	4115	0
351	20240621	153200	103735855	4115	4115	4115	4115	0
352	20240621	153100	103735855	4115	4115	4115	4115	0
353	20240621	153000	103735855	4115	4115	4115	4115	598
354	20240621	152900	101275085	4125	4125	4125	4125	0
355	20240621	152800	101275085	4125	4125	4125	4125	0
356	20240621	152700	101275085	4125	4125	4125	4125	0
357	20240621	152600	101275085	4125	4125	4125	4125	0
358	20240621	152500	101275085	4125	4125	4125	4125	0
359	20240621	152400	101275085	4125	4125	4125	4125	0
360	20240621	152300	101275085	4125	4125	4125	4125	0
361	20240621	152200	101275085	4125	4125	4125	4125	0
362	20240621	152100	101275085	4125	4125	4125	4125	0
363	20240621	152000	101275085	4125	4125	4125	4125	0
364	20240621	151900	101275085	4125	4125	4125	4125	36
365	20240621	151800	101126585	4125	4125	4125	4125	22
366	20240621	151700	101035835	4125	4125	4125	4125	22
367	20240621	151600	100945085	4120	4120	4120	4120	0
368	20240621	151500	100945085	4120	4120	4120	4120	2
369	20240621	151400	100936845	4125	4125	4125	4125	1
370	20240621	151300	100932720	4125	4125	4125	4125	0
371	20240621	151200	100932720	4125	4125	4125	4120	38
372	20240621	151100	100776140	4125	4120	4125	4120	501
373	20240621	151000	98712015	4125	4125	4125	4125	0
374	20240621	150900	98712015	4125	4125	4125	4125	0
375	20240621	150800	98712015	4125	4125	4125	4125	0
376	20240621	150700	98712015	4125	4125	4125	4125	0
377	20240621	150600	98712015	4125	4125	4125	4125	1908
378	20240621	150500	90841515	4130	4130	4130	4130	25
379	20240621	150400	90738265	4130	4130	4130	4130	35
380	20240621	150300	90593715	4125	4125	4125	4125	0
381	20240621	150200	90593715	4125	4125	4125	4125	0
382	20240621	150100	90593715	4125	4125	4125	4125	0
383	20240621	150000	90593715	4125	4125	4125	4125	0
384	20240621	145900	90593715	4125	4125	4130	4125	183
385	20240621	145800	89838715	4130	4130	4130	4130	0
386	20240621	145700	89838715	4130	4130	4130	4130	0
387	20240621	145600	89838715	4130	4130	4130	4130	0
388	20240621	145500	89838715	4130	4130	4130	4130	0
389	20240621	145400	89838715	4130	4130	4130	4130	0
390	20240621	145300	89838715	4130	4130	4130	4130	0
391	20240621	145200	89838715	4130	4130	4130	4130	0
392	20240621	145100	89838715	4130	4125	4130	4125	96
393	20240621	145000	89442330	4125	4125	4125	4125	0
394	20240621	144900	89442330	4125	4125	4125	4125	3
395	20240621	144800	89429955	4120	4120	4120	4120	0
396	20240621	144700	89429955	4120	4120	4120	4120	0
397	20240621	144600	89429955	4120	4120	4120	4120	0
398	20240621	144500	89429955	4120	4120	4120	4120	0
399	20240621	144400	89429955	4120	4120	4120	4120	0
400	20240621	144300	89429955	4120	4120	4120	4120	1
401	20240621	144200	89425835	4120	4120	4120	4120	59
402	20240621	144100	89182755	4125	4125	4125	4125	0
403	20240621	144000	89182755	4125	4125	4125	4125	0
404	20240621	143900	89182755	4125	4125	4125	4125	0
405	20240621	143800	89182755	4125	4125	4125	4125	0
406	20240621	143700	89182755	4125	4125	4125	4125	0
407	20240621	143600	89182755	4125	4125	4125	4125	10
408	20240621	143500	89141505	4125	4125	4125	4125	15
409	20240621	143400	89079630	4125	4125	4125	4125	2
410	20240621	143300	89071380	4125	4125	4125	4125	0
411	20240621	143200	89071380	4125	4125	4125	4125	1
412	20240621	143100	89067255	4115	4115	4115	4115	0
413	20240621	143000	89067255	4115	4115	4115	4115	0
414	20240621	142900	89067255	4115	4115	4115	4115	0
415	20240621	142800	89067255	4115	4115	4115	4115	0
416	20240621	142700	89067255	4115	4115	4115	4115	0
417	20240621	142600	89067255	4115	4115	4115	4115	0
418	20240621	142500	89067255	4115	4115	4115	4115	33
419	20240621	142400	88931460	4130	4130	4130	4130	0
420	20240621	142300	88931460	4130	4130	4130	4130	0
421	20240621	142200	88931460	4130	4130	4130	4130	1
422	20240621	142100	88927330	4130	4130	4130	4130	0
423	20240621	142000	88927330	4130	4130	4130	4130	0
424	20240621	141900	88927330	4130	4110	4130	4110	2
425	20240621	141800	88919090	4115	4125	4125	4115	1780
426	20240621	141700	81589770	4125	4125	4125	4125	0
427	20240621	141600	81589770	4125	4130	4130	4125	82
428	20240621	141500	81251445	4130	4130	4130	4130	10
429	20240621	141400	81210145	4140	4140	4140	4140	0
430	20240621	141300	81210145	4140	4140	4140	4140	0
431	20240621	141200	81210145	4140	4140	4140	4140	0
432	20240621	141100	81210145	4140	4140	4140	4140	0
433	20240621	141000	81210145	4140	4140	4140	4140	0
434	20240621	140900	81210145	4140	4140	4140	4140	0
435	20240621	140800	81210145	4140	4140	4140	4140	0
436	20240621	140700	81210145	4140	4140	4140	4140	0
437	20240621	140600	81210145	4140	4140	4140	4140	0
438	20240621	140500	81210145	4140	4140	4140	4140	0
439	20240621	140400	81210145	4140	4140	4140	4140	0
440	20240621	140300	81210145	4140	4140	4140	4140	0
441	20240621	140200	81210145	4140	4140	4140	4140	0
442	20240621	140100	81210145	4140	4140	4140	4140	0
443	20240621	140000	81210145	4140	4140	4140	4140	0
444	20240621	135900	81210145	4140	4140	4140	4140	0
445	20240621	135800	81210145	4140	4140	4140	4140	0
446	20240621	135700	81210145	4140	4140	4140	4140	0
447	20240621	135600	81210145	4140	4140	4140	4140	27
448	20240621	135500	81098365	4140	4140	4140	4140	0
449	20240621	135400	81098365	4140	4140	4140	4140	0
450	20240621	135300	81098365	4140	4140	4140	4140	0
451	20240621	135200	81098365	4140	4140	4140	4140	0
452	20240621	135100	81098365	4140	4140	4140	4140	26
453	20240621	135000	80990725	4120	4120	4120	4120	0
454	20240621	134900	80990725	4120	4120	4120	4120	0
455	20240621	134800	80990725	4120	4120	4120	4120	1
456	20240621	134700	80986605	4135	4135	4135	4135	0
457	20240621	134600	80986605	4135	4135	4135	4135	0
458	20240621	134500	80986605	4135	4135	4135	4135	1
459	20240621	134400	80982470	4140	4140	4140	4140	300
460	20240621	134300	79740470	4135	4135	4135	4135	0
461	20240621	134200	79740470	4135	4135	4135	4135	0
462	20240621	134100	79740470	4135	4130	4135	4130	3001
463	20240621	134000	67331755	4120	4120	4120	4120	0
464	20240621	133900	67331755	4120	4120	4120	4120	0
465	20240621	133800	67331755	4120	4120	4120	4120	200
466	20240621	133700	66507755	4120	4125	4125	4120	9
467	20240621	133600	66470655	4130	4130	4130	4130	26
468	20240621	133500	66363275	4130	4130	4130	4130	2
469	20240621	133400	66355015	4130	4130	4130	4130	0
470	20240621	133300	66355015	4130	4130	4130	4130	0
471	20240621	133200	66355015	4130	4130	4130	4130	0
472	20240621	133100	66355015	4130	4130	4130	4130	0
473	20240621	133000	66355015	4130	4130	4130	4130	0
474	20240621	132900	66355015	4130	4130	4130	4130	2
475	20240621	132800	66346755	4130	4130	4130	4130	0
476	20240621	132700	66346755	4130	4130	4130	4130	0
477	20240621	132600	66346755	4130	4130	4130	4130	0
478	20240621	132500	66346755	4130	4130	4130	4130	1
479	20240621	132400	66342625	4130	4130	4130	4130	0
480	20240621	132300	66342625	4130	4130	4130	4130	33
481	20240621	132200	66206335	4125	4125	4125	4125	158
482	20240621	132100	65554585	4135	4135	4135	4135	0
483	20240621	132000	65554585	4135	4135	4135	4135	1
484	20240621	131900	65550450	4130	4130	4130	4130	144
485	20240621	131800	64955730	4135	4135	4135	4135	0
486	20240621	131700	64955730	4135	4135	4135	4135	0
487	20240621	131600	64955730	4135	4135	4135	4135	26
488	20240621	131500	64848220	4135	4135	4135	4135	0
489	20240621	131400	64848220	4135	4135	4135	4135	0
490	20240621	131300	64848220	4135	4135	4135	4135	0
491	20240621	131200	64848220	4135	4135	4135	4135	9
492	20240621	131100	64811005	4135	4135	4135	4135	0
493	20240621	131000	64811005	4135	4135	4135	4135	3
494	20240621	130900	64798600	4135	4135	4135	4135	0
495	20240621	130800	64798600	4135	4135	4135	4135	150
496	20240621	130700	64178350	4135	4135	4135	4135	1
497	20240621	130600	64174215	4125	4125	4125	4125	0
498	20240621	130500	64174215	4125	4125	4125	4125	1
499	20240621	130400	64170090	4135	4135	4135	4135	0
500	20240621	130300	64170090	4135	4135	4135	4135	0
501	20240621	130200	64170090	4135	4135	4135	4135	0
502	20240621	130100	64170090	4135	4135	4135	4135	0
503	20240621	130000	64170090	4135	4135	4135	4135	0
504	20240621	125900	64170090	4135	4125	4135	4125	7
505	20240621	125800	64141195	4120	4120	4120	4120	0
506	20240621	125700	64141195	4120	4120	4120	4120	4
507	20240621	125600	64124715	4120	4135	4135	4120	30
508	20240621	125500	64000725	4115	4115	4115	4115	0
509	20240621	125400	64000725	4115	4115	4115	4115	4
510	20240621	125300	63984265	4115	4115	4115	4115	0
511	20240621	125200	63984265	4115	4115	4115	4115	4
512	20240621	125100	63967805	4115	4115	4115	4115	4
513	20240621	125000	63951345	4115	4115	4115	4115	0
514	20240621	124900	63951345	4115	4115	4115	4115	5
515	20240621	124800	63930770	4115	4115	4115	4115	0
516	20240621	124700	63930770	4115	4115	4115	4115	4
517	20240621	124600	63914310	4115	4120	4120	4115	304
518	20240621	124500	62663120	4120	4120	4120	4120	0
519	20240621	124400	62663120	4120	4120	4120	4120	4
520	20240621	124300	62646640	4140	4140	4140	4140	0
521	20240621	124200	62646640	4140	4120	4140	4115	537
522	20240621	124100	60436365	4115	4115	4115	4115	644
523	20240621	124000	57786305	4115	4115	4115	4115	0
524	20240621	123900	57786305	4115	4115	4115	4115	504
525	20240621	123800	55712345	4115	4120	4120	4115	500
526	20240621	123700	53654770	4120	4120	4120	4120	504
527	20240621	123600	51578290	4120	4125	4125	4120	472
528	20240621	123500	49631310	4125	4125	4125	4125	0
529	20240621	123400	49631310	4125	4125	4125	4125	4
530	20240621	123300	49614810	4125	4125	4125	4125	0
531	20240621	123200	49614810	4125	4125	4125	4125	4
532	20240621	123100	49598310	4125	4125	4125	4125	5
533	20240621	123000	49577685	4125	4125	4125	4125	0
534	20240621	122900	49577685	4125	4125	4125	4125	4
535	20240621	122800	49561185	4125	4125	4125	4125	0
536	20240621	122700	49561185	4125	4125	4125	4125	4
537	20240621	122600	49544685	4140	4125	4140	4125	5
538	20240621	122500	49524045	4125	4125	4125	4125	0
539	20240621	122400	49524045	4125	4125	4125	4125	4
540	20240621	122300	49507545	4140	4130	4140	4130	2
541	20240621	122200	49499275	4130	4130	4130	4130	4
542	20240621	122100	49482755	4130	4130	4130	4130	4
543	20240621	122000	49466235	4130	4130	4130	4130	0
544	20240621	121900	49466235	4130	4140	4140	4130	5
545	20240621	121800	49445575	4130	4130	4130	4130	0
546	20240621	121700	49445575	4130	4130	4130	4130	4
547	20240621	121600	49429055	4130	4140	4140	4130	31
548	20240621	121500	49300755	4130	4130	4130	4130	0
549	20240621	121400	49300755	4130	4130	4130	4130	5
550	20240621	121300	49280105	4130	4130	4130	4130	0
551	20240621	121200	49280105	4130	4130	4130	4130	4
552	20240621	121100	49263585	4130	4130	4130	4130	4
553	20240621	121000	49247065	4125	4125	4125	4125	0
554	20240621	120900	49247065	4125	4125	4125	4125	4
555	20240621	120800	49230565	4125	4125	4125	4125	4
556	20240621	120700	49214065	4125	4125	4125	4125	100
557	20240621	120600	48801565	4125	4125	4125	4125	5
558	20240621	120500	48780940	4125	4125	4125	4125	0
559	20240621	120400	48780940	4125	4125	4125	4125	104
560	20240621	120300	48351940	4125	4125	4125	4125	5
561	20240621	120200	48331315	4125	4125	4125	4125	0
562	20240621	120100	48331315	4125	4125	4125	4125	4
563	20240621	120000	48314815	4130	4130	4130	4130	0
564	20240621	115900	48314815	4130	4130	4130	4130	3
565	20240621	115800	48302425	4130	4130	4130	4130	5
566	20240621	115700	48281775	4140	4140	4140	4140	1
567	20240621	115600	48277635	4130	4130	4130	4130	26
568	20240621	115500	48170255	4125	4125	4125	4125	0
569	20240621	115400	48170255	4125	4125	4125	4125	4
570	20240621	115300	48153755	4125	4125	4125	4125	4
571	20240621	115200	48137255	4125	4125	4125	4125	0
572	20240621	115100	48137255	4125	4125	4125	4125	4
573	20240621	115000	48120755	4125	4125	4125	4125	0
574	20240621	114900	48120755	4125	4125	4125	4125	5
575	20240621	114800	48100130	4125	4125	4125	4125	4
576	20240621	114700	48083630	4125	4125	4125	4125	0
577	20240621	114600	48083630	4125	4125	4125	4125	4
578	20240621	114500	48067130	4125	4125	4125	4125	0
579	20240621	114400	48067130	4125	4125	4125	4125	4
580	20240621	114300	48050630	4125	4125	4125	4125	4
581	20240621	114200	48034130	4125	4125	4125	4125	0
582	20240621	114100	48034130	4125	4125	4125	4125	4
583	20240621	114000	48017630	4130	4130	4130	4130	8
584	20240621	113900	47984590	4130	4130	4130	4130	5
585	20240621	113800	47963940	4145	4130	4145	4130	18
586	20240621	113700	47889455	4130	4130	4130	4130	0
587	20240621	113600	47889455	4130	4140	4140	4130	31
588	20240621	113500	47761155	4140	4140	4140	4140	2
589	20240621	113400	47752875	4130	4130	4130	4130	4
590	20240621	113300	47736355	4130	4130	4130	4130	4
591	20240621	113200	47719835	4140	4140	4140	4140	1
592	20240621	113100	47715695	4130	4130	4130	4130	5
593	20240621	113000	47695045	4130	4130	4130	4130	0
594	20240621	112900	47695045	4130	4130	4130	4130	4
595	20240621	112800	47678525	4130	4130	4130	4130	4
596	20240621	112700	47662005	4130	4130	4130	4130	0
597	20240621	112600	47662005	4130	4130	4130	4130	4
598	20240621	112500	47645485	4130	4130	4130	4130	0
599	20240621	112400	47645485	4130	4130	4130	4130	4
600	20240621	112300	47628965	4130	4130	4130	4130	5
601	20240621	112200	47608315	4130	4130	4130	4130	0
602	20240621	112100	47608315	4130	4130	4130	4130	4
603	20240621	112000	47591795	4130	4130	4130	4130	0
604	20240621	111900	47591795	4130	4130	4130	4130	4
605	20240621	111800	47575275	4130	4130	4130	4130	4
606	20240621	111700	47558755	4130	4130	4130	4130	0
607	20240621	111600	47558755	4130	4145	4145	4130	31
608	20240621	111500	47430320	4130	4130	4130	4130	0
609	20240621	111400	47430320	4130	4130	4130	4130	5
610	20240621	111300	47409670	4130	4130	4130	4130	4
611	20240621	111200	47393150	4130	4130	4130	4130	0
612	20240621	111100	47393150	4130	4130	4130	4130	4
613	20240621	111000	47376630	4130	4130	4130	4130	0
614	20240621	110900	47376630	4130	4145	4145	4130	5
615	20240621	110800	47355965	4130	4130	4130	4130	29
616	20240621	110700	47236195	4130	4135	4135	4130	100
617	20240621	110600	46822910	4135	4135	4135	4135	5
618	20240621	110500	46802235	4135	4135	4135	4135	0
619	20240621	110400	46802235	4135	4135	4135	4135	4
620	20240621	110300	46785695	4135	4135	4135	4135	5
621	20240621	110200	46765020	4145	4145	4145	4145	0
622	20240621	110100	46765020	4145	4135	4145	4135	5
623	20240621	110000	46744335	4135	4135	4135	4135	0
624	20240621	105900	46744335	4135	4135	4135	4135	4
625	20240621	105800	46727795	4135	4135	4135	4135	4
626	20240621	105700	46711255	4135	4135	4135	4135	0
627	20240621	105600	46711255	4135	4145	4145	4135	32
628	20240621	105500	46578665	4135	4135	4135	4135	0
629	20240621	105400	46578665	4135	4145	4145	4135	9
630	20240621	105300	46541400	4135	4135	4135	4135	4
631	20240621	105200	46524860	4135	4135	4135	4135	0
632	20240621	105100	46524860	4135	4135	4135	4135	4
633	20240621	105000	46508320	4135	4135	4135	4135	0
634	20240621	104900	46508320	4135	4135	4135	4135	4
635	20240621	104800	46491780	4135	4135	4135	4135	5
636	20240621	104700	46471105	4145	4145	4145	4145	0
637	20240621	104600	46471105	4145	4135	4145	4135	6
638	20240621	104500	46446275	4135	4135	4135	4135	0
639	20240621	104400	46446275	4135	4135	4135	4135	4
640	20240621	104300	46429735	4135	4135	4135	4135	4
641	20240621	104200	46413195	4135	4135	4135	4135	0
642	20240621	104100	46413195	4135	4135	4135	4135	4
643	20240621	104000	46396655	4135	4135	4135	4135	0
644	20240621	103900	46396655	4135	4135	4135	4135	5
645	20240621	103800	46375980	4150	4150	4150	4150	0
646	20240621	103700	46375980	4150	4150	4150	4150	3
647	20240621	103600	46363530	4150	4140	4150	4140	27
648	20240621	103500	46251510	4140	4145	4145	4140	2
649	20240621	103400	46243225	4150	4145	4150	4145	5
650	20240621	103300	46222490	4150	4150	4150	4145	6
651	20240621	103200	46197605	4125	4125	4125	4125	53
652	20240621	103100	45978980	4150	4150	4150	4150	30
653	20240621	103000	45854480	4125	4125	4125	4125	0
654	20240621	102900	45854480	4125	4125	4125	4125	4
655	20240621	102800	45837980	4145	4145	4145	4145	214
656	20240621	102700	44950950	4145	4145	4145	4145	21
657	20240621	102600	44863905	4145	4145	4150	4120	10
658	20240621	102500	44822550	4150	4130	4155	4130	203
659	20240621	102400	43981080	4130	4130	4130	4130	0
660	20240621	102300	43981080	4130	4130	4130	4130	1
661	20240621	102200	43976950	4145	4145	4145	4145	35
662	20240621	102100	43831875	4145	4140	4145	4140	100
663	20240621	102000	43417720	4140	4120	4140	4120	8
664	20240621	101900	43384690	4120	4120	4120	4120	0
665	20240621	101800	43384690	4120	4120	4120	4120	0
666	20240621	101700	43384690	4120	4120	4120	4120	0
667	20240621	101600	43384690	4120	4140	4140	4120	32
668	20240621	101500	43252290	4120	4120	4120	4120	0
669	20240621	101400	43252290	4120	4120	4120	4120	0
670	20240621	101300	43252290	4120	4120	4120	4120	4
671	20240621	101200	43235810	4140	4140	4140	4140	0
672	20240621	101100	43235810	4140	4140	4140	4140	30
673	20240621	101000	43111610	4120	4120	4120	4120	4
674	20240621	100900	43095130	4140	4140	4140	4140	0
675	20240621	100800	43095130	4140	4140	4140	4140	2
676	20240621	100700	43086850	4120	4120	4120	4120	5
677	20240621	100600	43066250	4140	4140	4140	4140	0
678	20240621	100500	43066250	4140	4140	4140	4140	1
679	20240621	100400	43062110	4115	4115	4115	4115	4
680	20240621	100300	43045650	4140	4140	4140	4140	2
681	20240621	100200	43037370	4140	4140	4140	4140	11
682	20240621	100100	42991830	4115	4140	4140	4115	5
683	20240621	100000	42971230	4115	4115	4115	4115	0
684	20240621	095900	42971230	4115	4115	4115	4115	0
685	20240621	095800	42971230	4115	4135	4135	4115	246
686	20240621	095700	41954100	4135	4135	4135	4135	0
687	20240621	095600	41954100	4135	4125	4135	4125	28
688	20240621	095500	41838330	4115	4115	4115	4115	35
689	20240621	095400	41694305	4115	4115	4115	4115	200
690	20240621	095300	40871305	4120	4120	4120	4120	9
691	20240621	095200	40834225	4120	4115	4120	4110	55
692	20240621	095100	40607875	4115	4115	4115	4115	1300
693	20240621	095000	35258375	4120	4120	4120	4120	0
694	20240621	094900	35258375	4120	4120	4120	4120	482
695	20240621	094800	33272535	4120	4120	4120	4120	100
696	20240621	094700	32860535	4120	4120	4120	4120	0
697	20240621	094600	32860535	4120	4120	4120	4120	0
698	20240621	094500	32860535	4120	4120	4120	4120	1
699	20240621	094400	32856415	4120	4115	4120	4115	375
700	20240621	094300	31313285	4120	4120	4120	4120	646
701	20240621	094200	28651765	4125	4125	4125	4125	0
702	20240621	094100	28651765	4125	4125	4125	4125	0
703	20240621	094000	28651765	4125	4125	4125	4125	10
704	20240621	093900	28610515	4135	4135	4135	4135	0
705	20240621	093800	28610515	4135	4135	4135	4135	5
706	20240621	093700	28589840	4135	4135	4135	4135	0
707	20240621	093600	28589840	4135	4135	4135	4135	29
708	20240621	093500	28469925	4120	4120	4120	4120	0
709	20240621	093400	28469925	4120	4120	4120	4120	200
710	20240621	093300	27645925	4130	4130	4130	4130	1
711	20240621	093200	27641795	4135	4135	4135	4135	0
712	20240621	093100	27641795	4135	4135	4135	4135	0
713	20240621	093000	27641795	4135	4135	4135	4135	0
714	20240621	092900	27641795	4135	4135	4135	4135	1
715	20240621	092800	27637660	4115	4115	4115	4115	0
716	20240621	092700	27637660	4115	4115	4115	4115	0
717	20240621	092600	27637660	4115	4120	4120	4115	1300
718	20240621	092500	22286660	4120	4120	4120	4120	0
719	20240621	092400	22286660	4120	4120	4120	4120	0
720	20240621	092300	22286660	4120	4120	4120	4120	0
721	20240621	092200	22286660	4120	4120	4120	4120	127
722	20240621	092100	21763420	4120	4120	4120	4120	0
723	20240621	092000	21763420	4120	4120	4120	4120	300
724	20240621	091900	20527420	4130	4130	4130	4130	0
725	20240621	091800	20527420	4130	4130	4130	4130	0
726	20240621	091700	20527420	4130	4130	4130	4130	0
727	20240621	091600	20527420	4130	4130	4130	4130	31
728	20240621	091500	20399390	4130	4130	4130	4130	13
729	20240621	091400	20345700	4115	4120	4120	4115	1000
730	20240621	091300	16229975	4120	4120	4120	4120	490
731	20240621	091200	14211175	4130	4130	4130	4130	1
732	20240621	091100	14207045	4120	4120	4120	4120	0
733	20240621	091000	14207045	4120	4120	4120	4120	205
734	20240621	090900	13362445	4120	4120	4120	4120	45
735	20240621	090800	13177045	4120	4125	4125	4120	800
736	20240621	090700	9881030	4125	4125	4125	4125	250
737	20240621	090600	8849780	4125	4125	4125	4125	0
738	20240621	090500	8849780	4125	4125	4125	4125	700
739	20240621	090400	5962280	4130	4130	4130	4130	396
740	20240621	090300	4326800	4145	4145	4145	4145	12
741	20240621	090200	4277060	4125	4125	4125	4125	100
742	20240621	090100	3864560	4120	4120	4120	4120	0
743	20240621	090000	3864560	4120	4120	4120	4120	938