KissMeData/284620/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	205800	348244695	4655	4655	4655	4655	117
3	20240620	205700	348244695	4655	4655	4655	4655	0
4	20240620	205600	348244695	4655	4655	4655	4655	0
5	20240620	205500	348244695	4655	4655	4655	4655	0
6	20240620	205400	348244695	4655	4655	4655	4655	0
7	20240620	205300	348244695	4655	4655	4655	4655	0
8	20240620	205200	348244695	4655	4655	4655	4655	0
9	20240620	205100	348244695	4655	4655	4655	4655	0
10	20240620	205000	348244695	4655	4655	4655	4655	0
11	20240620	204900	348244695	4655	4655	4655	4655	0
12	20240620	204800	348244695	4655	4655	4655	4655	0
13	20240620	204700	348244695	4655	4655	4655	4655	0
14	20240620	204600	348244695	4655	4655	4655	4655	0
15	20240620	204500	348244695	4655	4655	4655	4655	0
16	20240620	204400	348244695	4655	4655	4655	4655	0
17	20240620	204300	348244695	4655	4655	4655	4655	0
18	20240620	204200	348244695	4655	4655	4655	4655	0
19	20240620	204100	348244695	4655	4655	4655	4655	0
20	20240620	204000	348244695	4655	4655	4655	4655	0
21	20240620	203900	348244695	4655	4655	4655	4655	0
22	20240620	203800	348244695	4655	4655	4655	4655	0
23	20240620	203700	348244695	4655	4655	4655	4655	0
24	20240620	203600	348244695	4655	4655	4655	4655	0
25	20240620	203500	348244695	4655	4655	4655	4655	0
26	20240620	203400	348244695	4655	4655	4655	4655	0
27	20240620	203300	348244695	4655	4655	4655	4655	0
28	20240620	203200	348244695	4655	4655	4655	4655	0
29	20240620	203100	348244695	4655	4655	4655	4655	0
30	20240620	203000	348244695	4655	4655	4655	4655	0
31	20240620	202900	348244695	4655	4655	4655	4655	0
32	20240620	202800	348244695	4655	4655	4655	4655	117
33	20240620	202700	348244695	4655	4655	4655	4655	0
34	20240620	202600	348244695	4655	4655	4655	4655	0
35	20240620	202500	348244695	4655	4655	4655	4655	0
36	20240620	202400	348244695	4655	4655	4655	4655	0
37	20240620	202300	348244695	4655	4655	4655	4655	0
38	20240620	202200	348244695	4655	4655	4655	4655	0
39	20240620	202100	348244695	4655	4655	4655	4655	0
40	20240620	202000	348244695	4655	4655	4655	4655	0
41	20240620	201900	348244695	4655	4655	4655	4655	0
42	20240620	201800	348244695	4655	4655	4655	4655	0
43	20240620	201700	348244695	4655	4655	4655	4655	0
44	20240620	201600	348244695	4655	4655	4655	4655	0
45	20240620	201500	348244695	4655	4655	4655	4655	0
46	20240620	201400	348244695	4655	4655	4655	4655	0
47	20240620	201300	348244695	4655	4655	4655	4655	0
48	20240620	201200	348244695	4655	4655	4655	4655	0
49	20240620	201100	348244695	4655	4655	4655	4655	0
50	20240620	201000	348244695	4655	4655	4655	4655	0
51	20240620	200900	348244695	4655	4655	4655	4655	0
52	20240620	200800	348244695	4655	4655	4655	4655	0
53	20240620	200700	348244695	4655	4655	4655	4655	0
54	20240620	200600	348244695	4655	4655	4655	4655	0
55	20240620	200500	348244695	4655	4655	4655	4655	0
56	20240620	200400	348244695	4655	4655	4655	4655	0
57	20240620	200300	348244695	4655	4655	4655	4655	0
58	20240620	200200	348244695	4655	4655	4655	4655	0
59	20240620	200100	348244695	4655	4655	4655	4655	0
60	20240620	200000	348244695	4655	4655	4655	4655	0
61	20240620	195900	348244695	4655	4655	4655	4655	0
62	20240620	195800	348244695	4655	4655	4655	4655	117
63	20240620	195700	348244695	4655	4655	4655	4655	0
64	20240620	195600	348244695	4655	4655	4655	4655	0
65	20240620	195500	348244695	4655	4655	4655	4655	0
66	20240620	195400	348244695	4655	4655	4655	4655	0
67	20240620	195300	348244695	4655	4655	4655	4655	0
68	20240620	195200	348244695	4655	4655	4655	4655	0
69	20240620	195100	348244695	4655	4655	4655	4655	0
70	20240620	195000	348244695	4655	4655	4655	4655	0
71	20240620	194900	348244695	4655	4655	4655	4655	0
72	20240620	194800	348244695	4655	4655	4655	4655	0
73	20240620	194700	348244695	4655	4655	4655	4655	0
74	20240620	194600	348244695	4655	4655	4655	4655	0
75	20240620	194500	348244695	4655	4655	4655	4655	0
76	20240620	194400	348244695	4655	4655	4655	4655	0
77	20240620	194300	348244695	4655	4655	4655	4655	0
78	20240620	194200	348244695	4655	4655	4655	4655	0
79	20240620	194100	348244695	4655	4655	4655	4655	0
80	20240620	194000	348244695	4655	4655	4655	4655	0
81	20240620	193900	348244695	4655	4655	4655	4655	0
82	20240620	193800	348244695	4655	4655	4655	4655	0
83	20240620	193700	348244695	4655	4655	4655	4655	0
84	20240620	193600	348244695	4655	4655	4655	4655	0
85	20240620	193500	348244695	4655	4655	4655	4655	0
86	20240620	193400	348244695	4655	4655	4655	4655	0
87	20240620	193300	348244695	4655	4655	4655	4655	0
88	20240620	193200	348244695	4655	4655	4655	4655	0
89	20240620	193100	348244695	4655	4655	4655	4655	0
90	20240620	193000	348244695	4655	4655	4655	4655	0
91	20240620	192900	348244695	4655	4655	4655	4655	0
92	20240620	192800	348244695	4655	4655	4655	4655	117
93	20240620	192700	348244695	4655	4655	4655	4655	0
94	20240620	192600	348244695	4655	4655	4655	4655	0
95	20240620	192500	348244695	4655	4655	4655	4655	0
96	20240620	192400	348244695	4655	4655	4655	4655	0
97	20240620	192300	348244695	4655	4655	4655	4655	0
98	20240620	192200	348244695	4655	4655	4655	4655	0
99	20240620	192100	348244695	4655	4655	4655	4655	0
100	20240620	192000	348244695	4655	4655	4655	4655	0
101	20240620	191900	348244695	4655	4655	4655	4655	0
102	20240620	191800	348244695	4655	4655	4655	4655	0
103	20240620	191700	348244695	4655	4655	4655	4655	0
104	20240620	191600	348244695	4655	4655	4655	4655	0
105	20240620	191500	348244695	4655	4655	4655	4655	0
106	20240620	191400	348244695	4655	4655	4655	4655	0
107	20240620	191300	348244695	4655	4655	4655	4655	0
108	20240620	191200	348244695	4655	4655	4655	4655	0
109	20240620	191100	348244695	4655	4655	4655	4655	0
110	20240620	191000	348244695	4655	4655	4655	4655	0
111	20240620	190900	348244695	4655	4655	4655	4655	0
112	20240620	190800	348244695	4655	4655	4655	4655	0
113	20240620	190700	348244695	4655	4655	4655	4655	0
114	20240620	190600	348244695	4655	4655	4655	4655	0
115	20240620	190500	348244695	4655	4655	4655	4655	0
116	20240620	190400	348244695	4655	4655	4655	4655	0
117	20240620	190300	348244695	4655	4655	4655	4655	0
118	20240620	190200	348244695	4655	4655	4655	4655	0
119	20240620	190100	348244695	4655	4655	4655	4655	0
120	20240620	190000	348244695	4655	4655	4655	4655	0
121	20240620	185900	348244695	4655	4655	4655	4655	0
122	20240620	185800	348244695	4655	4655	4655	4655	117
123	20240620	185700	348244695	4655	4655	4655	4655	0
124	20240620	185600	348244695	4655	4655	4655	4655	0
125	20240620	185500	348244695	4655	4655	4655	4655	0
126	20240620	185400	348244695	4655	4655	4655	4655	0
127	20240620	185300	348244695	4655	4655	4655	4655	0
128	20240620	185200	348244695	4655	4655	4655	4655	0
129	20240620	185100	348244695	4655	4655	4655	4655	0
130	20240620	185000	348244695	4655	4655	4655	4655	0
131	20240620	184900	348244695	4655	4655	4655	4655	0
132	20240620	184800	348244695	4655	4655	4655	4655	0
133	20240620	184700	348244695	4655	4655	4655	4655	0
134	20240620	184600	348244695	4655	4655	4655	4655	0
135	20240620	184500	348244695	4655	4655	4655	4655	0
136	20240620	184400	348244695	4655	4655	4655	4655	0
137	20240620	184300	348244695	4655	4655	4655	4655	0
138	20240620	184200	348244695	4655	4655	4655	4655	0
139	20240620	184100	348244695	4655	4655	4655	4655	0
140	20240620	184000	348244695	4655	4655	4655	4655	0
141	20240620	183900	348244695	4655	4655	4655	4655	0
142	20240620	183800	348244695	4655	4655	4655	4655	0
143	20240620	183700	348244695	4655	4655	4655	4655	0
144	20240620	183600	348244695	4655	4655	4655	4655	0
145	20240620	183500	348244695	4655	4655	4655	4655	0
146	20240620	183400	348244695	4655	4655	4655	4655	0
147	20240620	183300	348244695	4655	4655	4655	4655	0
148	20240620	183200	348244695	4655	4655	4655	4655	0
149	20240620	183100	348244695	4655	4655	4655	4655	0
150	20240620	183000	348244695	4655	4655	4655	4655	0
151	20240620	182900	348244695	4655	4655	4655	4655	0
152	20240620	182800	348244695	4655	4655	4655	4655	117
153	20240620	182700	348244695	4655	4655	4655	4655	0
154	20240620	182600	348244695	4655	4655	4655	4655	0
155	20240620	182500	348244695	4655	4655	4655	4655	0
156	20240620	182400	348244695	4655	4655	4655	4655	0
157	20240620	182300	348244695	4655	4655	4655	4655	0
158	20240620	182200	348244695	4655	4655	4655	4655	0
159	20240620	182100	348244695	4655	4655	4655	4655	0
160	20240620	182000	348244695	4655	4655	4655	4655	0
161	20240620	181900	348244695	4655	4655	4655	4655	0
162	20240620	181800	348244695	4655	4655	4655	4655	0
163	20240620	181700	348244695	4655	4655	4655	4655	0
164	20240620	181600	348244695	4655	4655	4655	4655	0
165	20240620	181500	348244695	4655	4655	4655	4655	0
166	20240620	181400	348244695	4655	4655	4655	4655	0
167	20240620	181300	348244695	4655	4655	4655	4655	0
168	20240620	181200	348244695	4655	4655	4655	4655	0
169	20240620	181100	348244695	4655	4655	4655	4655	0
170	20240620	181000	348244695	4655	4655	4655	4655	0
171	20240620	180900	348244695	4655	4655	4655	4655	0
172	20240620	180800	348244695	4655	4655	4655	4655	0
173	20240620	180700	348244695	4655	4655	4655	4655	0
174	20240620	180600	348244695	4655	4655	4655	4655	0
175	20240620	180500	348244695	4655	4655	4655	4655	0
176	20240620	180400	348244695	4655	4655	4655	4655	0
177	20240620	180300	348244695	4655	4655	4655	4655	0
178	20240620	180200	348244695	4655	4655	4655	4655	0
179	20240620	180100	348244695	4655	4655	4655	4655	0
180	20240620	180000	348244695	4655	4655	4655	4655	0
181	20240620	175900	348244695	4655	4655	4655	4655	0
182	20240620	175800	348244695	4655	4655	4655	4655	117
183	20240620	175700	348244695	4655	4655	4655	4655	0
184	20240620	175600	348244695	4655	4655	4655	4655	0
185	20240620	175500	348244695	4655	4655	4655	4655	0
186	20240620	175400	348244695	4655	4655	4655	4655	0
187	20240620	175300	348244695	4655	4655	4655	4655	0
188	20240620	175200	348244695	4655	4655	4655	4655	0
189	20240620	175100	348244695	4655	4655	4655	4655	0
190	20240620	175000	348244695	4655	4655	4655	4655	0
191	20240620	174900	348244695	4655	4655	4655	4655	0
192	20240620	174800	348244695	4655	4655	4655	4655	0
193	20240620	174700	348244695	4655	4655	4655	4655	0
194	20240620	174600	348244695	4655	4655	4655	4655	0
195	20240620	174500	348244695	4655	4655	4655	4655	0
196	20240620	174400	348244695	4655	4655	4655	4655	0
197	20240620	174300	348244695	4655	4655	4655	4655	0
198	20240620	174200	348244695	4655	4655	4655	4655	0
199	20240620	174100	348244695	4655	4655	4655	4655	0
200	20240620	174000	348244695	4655	4655	4655	4655	0
201	20240620	173900	348244695	4655	4655	4655	4655	0
202	20240620	173800	348244695	4655	4655	4655	4655	0
203	20240620	173700	348244695	4655	4655	4655	4655	0
204	20240620	173600	348244695	4655	4655	4655	4655	0
205	20240620	173500	348244695	4655	4655	4655	4655	0
206	20240620	173400	348244695	4655	4655	4655	4655	0
207	20240620	173300	348244695	4655	4655	4655	4655	0
208	20240620	173200	348244695	4655	4655	4655	4655	0
209	20240620	173100	348244695	4655	4655	4655	4655	0
210	20240620	173000	348244695	4655	4655	4655	4655	0
211	20240620	172900	348244695	4655	4655	4655	4655	0
212	20240620	172800	348244695	4655	4655	4655	4655	117
213	20240620	172700	348244695	4655	4655	4655	4655	0
214	20240620	172600	348244695	4655	4655	4655	4655	0
215	20240620	172500	348244695	4655	4655	4655	4655	0
216	20240620	172400	348244695	4655	4655	4655	4655	0
217	20240620	172300	348244695	4655	4655	4655	4655	0
218	20240620	172200	348244695	4655	4655	4655	4655	0
219	20240620	172100	348244695	4655	4655	4655	4655	0
220	20240620	172000	348244695	4655	4655	4655	4655	0
221	20240620	171900	348244695	4655	4655	4655	4655	0
222	20240620	171800	348244695	4655	4655	4655	4655	0
223	20240620	171700	348244695	4655	4655	4655	4655	0
224	20240620	171600	348244695	4655	4655	4655	4655	0
225	20240620	171500	348244695	4655	4655	4655	4655	0
226	20240620	171400	348244695	4655	4655	4655	4655	0
227	20240620	171300	348244695	4655	4655	4655	4655	0
228	20240620	171200	348244695	4655	4655	4655	4655	0
229	20240620	171100	348244695	4655	4655	4655	4655	0
230	20240620	171000	348244695	4655	4655	4655	4655	0
231	20240620	170900	348244695	4655	4655	4655	4655	0
232	20240620	170800	348244695	4655	4655	4655	4655	0
233	20240620	170700	348244695	4655	4655	4655	4655	0
234	20240620	170600	348244695	4655	4655	4655	4655	0
235	20240620	170500	348244695	4655	4655	4655	4655	0
236	20240620	170400	348244695	4655	4655	4655	4655	0
237	20240620	170300	348244695	4655	4655	4655	4655	0
238	20240620	170200	348244695	4655	4655	4655	4655	0
239	20240620	170100	348244695	4655	4655	4655	4655	0
240	20240620	170000	348244695	4655	4655	4655	4655	0
241	20240620	165900	348244695	4655	4655	4655	4655	0
242	20240620	165800	348244695	4655	4655	4655	4655	117
243	20240620	165700	348244695	4655	4655	4655	4655	0
244	20240620	165600	348244695	4655	4655	4655	4655	0
245	20240620	165500	348244695	4655	4655	4655	4655	0
246	20240620	165400	348244695	4655	4655	4655	4655	0
247	20240620	165300	348244695	4655	4655	4655	4655	0
248	20240620	165200	348244695	4655	4655	4655	4655	0
249	20240620	165100	348244695	4655	4655	4655	4655	0
250	20240620	165000	348244695	4655	4655	4655	4655	0
251	20240620	164900	348244695	4655	4655	4655	4655	0
252	20240620	164800	348244695	4655	4655	4655	4655	0
253	20240620	164700	348244695	4655	4655	4655	4655	0
254	20240620	164600	348244695	4655	4655	4655	4655	0
255	20240620	164500	348244695	4655	4655	4655	4655	0
256	20240620	164400	348244695	4655	4655	4655	4655	0
257	20240620	164300	348244695	4655	4655	4655	4655	0
258	20240620	164200	348244695	4655	4655	4655	4655	0
259	20240620	164100	348244695	4655	4655	4655	4655	0
260	20240620	164000	348244695	4655	4655	4655	4655	0
261	20240620	163900	348244695	4655	4655	4655	4655	0
262	20240620	163800	348244695	4655	4655	4655	4655	0
263	20240620	163700	348244695	4655	4655	4655	4655	0
264	20240620	163600	348244695	4655	4655	4655	4655	0
265	20240620	163500	348244695	4655	4655	4655	4655	0
266	20240620	163400	348244695	4655	4655	4655	4655	0
267	20240620	163300	348244695	4655	4655	4655	4655	0
268	20240620	163200	348244695	4655	4655	4655	4655	0
269	20240620	163100	348244695	4655	4655	4655	4655	0
270	20240620	163000	348244695	4655	4655	4655	4655	0
271	20240620	162900	348244695	4655	4655	4655	4655	0
272	20240620	162800	348244695	4655	4655	4655	4655	117
273	20240620	162700	348244695	4655	4655	4655	4655	0
274	20240620	162600	348244695	4655	4655	4655	4655	0
275	20240620	162500	348244695	4655	4655	4655	4655	0
276	20240620	162400	348244695	4655	4655	4655	4655	0
277	20240620	162300	348244695	4655	4655	4655	4655	0
278	20240620	162200	348244695	4655	4655	4655	4655	0
279	20240620	162100	348244695	4655	4655	4655	4655	0
280	20240620	162000	348244695	4655	4655	4655	4655	0
281	20240620	161900	348244695	4655	4655	4655	4655	0
282	20240620	161800	348244695	4655	4655	4655	4655	0
283	20240620	161700	348244695	4655	4655	4655	4655	0
284	20240620	161600	348244695	4655	4655	4655	4655	0
285	20240620	161500	348244695	4655	4655	4655	4655	0
286	20240620	161400	348244695	4655	4655	4655	4655	0
287	20240620	161300	348244695	4655	4655	4655	4655	0
288	20240620	161200	348244695	4655	4655	4655	4655	0
289	20240620	161100	348244695	4655	4655	4655	4655	0
290	20240620	161000	348244695	4655	4655	4655	4655	0
291	20240620	160900	348244695	4655	4655	4655	4655	0
292	20240620	160800	348244695	4655	4655	4655	4655	0
293	20240620	160700	348244695	4655	4655	4655	4655	0
294	20240620	160600	348244695	4655	4655	4655	4655	0
295	20240620	160500	348244695	4655	4655	4655	4655	0
296	20240620	160400	348244695	4655	4655	4655	4655	0
297	20240620	160300	348244695	4655	4655	4655	4655	0
298	20240620	160200	348244695	4655	4655	4655	4655	0
299	20240620	160100	348244695	4655	4655	4655	4655	0
300	20240620	160000	348244695	4655	4655	4655	4655	0
301	20240620	155900	348244695	4655	4655	4655	4655	0
302	20240620	155800	348244695	4655	4655	4655	4655	117
303	20240620	155700	348244695	4655	4655	4655	4655	0
304	20240620	155600	348244695	4655	4655	4655	4655	0
305	20240620	155500	348244695	4655	4655	4655	4655	0
306	20240620	155400	348244695	4655	4655	4655	4655	0
307	20240620	155300	348244695	4655	4655	4655	4655	0
308	20240620	155200	348244695	4655	4655	4655	4655	0
309	20240620	155100	348244695	4655	4655	4655	4655	0
310	20240620	155000	348244695	4655	4655	4655	4655	0
311	20240620	154900	348244695	4655	4655	4655	4655	0
312	20240620	154800	348244695	4655	4655	4655	4655	0
313	20240620	154700	348244695	4655	4655	4655	4655	0
314	20240620	154600	348244695	4655	4655	4655	4655	0
315	20240620	154500	348244695	4655	4655	4655	4655	0
316	20240620	154400	348244695	4655	4655	4655	4655	0
317	20240620	154300	348244695	4655	4655	4655	4655	0
318	20240620	154200	348244695	4655	4655	4655	4655	0
319	20240620	154100	348244695	4655	4655	4655	4655	0
320	20240620	154000	348244695	4655	4655	4655	4655	0
321	20240620	153900	348244695	4655	4655	4655	4655	0
322	20240620	153800	348244695	4655	4655	4655	4655	0
323	20240620	153700	348244695	4655	4655	4655	4655	0
324	20240620	153600	348244695	4655	4655	4655	4655	0
325	20240620	153500	348244695	4655	4655	4655	4655	0
326	20240620	153400	348244695	4655	4655	4655	4655	0
327	20240620	153300	348244695	4655	4655	4655	4655	0
328	20240620	153200	348244695	4655	4655	4655	4655	0
329	20240620	153100	348244695	4655	4655	4655	4655	0
330	20240620	153000	348244695	4655	4655	4655	4655	117
331	20240620	152900	347700060	4665	4665	4665	4665	0
332	20240620	152800	347700060	4665	4665	4665	4665	0
333	20240620	152700	347700060	4665	4665	4665	4665	0
334	20240620	152600	347700060	4665	4665	4665	4665	0
335	20240620	152500	347700060	4665	4665	4665	4665	0
336	20240620	152400	347700060	4665	4665	4665	4665	0
337	20240620	152300	347700060	4665	4665	4665	4665	0
338	20240620	152200	347700060	4665	4665	4665	4665	0
339	20240620	152100	347700060	4665	4665	4665	4665	0
340	20240620	152000	347700060	4665	4665	4665	4665	0
341	20240620	151900	347700060	4665	4640	4665	4640	593
342	20240620	151800	344941500	4650	4620	4650	4590	1346
343	20240620	151700	338739645	4620	4620	4620	4620	1
344	20240620	151600	338735025	4665	4630	4665	4630	249
345	20240620	151500	337581590	4620	4620	4620	4620	295
346	20240620	151400	336218690	4645	4645	4645	4645	0
347	20240620	151300	336218690	4645	4645	4645	4645	0
348	20240620	151200	336218690	4645	4645	4645	4645	0
349	20240620	151100	336218690	4645	4625	4645	4620	210
350	20240620	151000	335247990	4625	4625	4625	4625	2
351	20240620	150900	335238740	4645	4645	4645	4645	0
352	20240620	150800	335238740	4645	4645	4645	4645	30
353	20240620	150700	335099390	4645	4645	4645	4645	0
354	20240620	150600	335099390	4645	4620	4645	4620	126
355	20240620	150500	334514145	4620	4620	4620	4620	0
356	20240620	150400	334514145	4620	4620	4620	4620	1
357	20240620	150300	334509525	4670	4670	4670	4670	0
358	20240620	150200	334509525	4670	4670	4670	4670	0
359	20240620	150100	334509525	4670	4670	4670	4670	0
360	20240620	150000	334509525	4670	4670	4670	4670	0
361	20240620	145900	334509525	4670	4670	4670	4670	0
362	20240620	145800	334509525	4670	4670	4670	4670	0
363	20240620	145700	334509525	4670	4670	4670	4670	0
364	20240620	145600	334509525	4670	4670	4670	4670	0
365	20240620	145500	334509525	4670	4670	4670	4670	0
366	20240620	145400	334509525	4670	4670	4670	4670	0
367	20240620	145300	334509525	4670	4670	4670	4670	0
368	20240620	145200	334509525	4670	4670	4670	4670	0
369	20240620	145100	334509525	4670	4670	4670	4670	4
370	20240620	145000	334490845	4675	4675	4675	4675	1
371	20240620	144900	334486170	4660	4630	4660	4600	3898
372	20240620	144800	316491680	4665	4645	4665	4615	1001
373	20240620	144700	311867670	4675	4675	4675	4675	0
374	20240620	144600	311867670	4675	4675	4675	4675	1
375	20240620	144500	311862995	4645	4645	4645	4645	0
376	20240620	144400	311862995	4645	4675	4675	4645	1039
377	20240620	144300	307005700	4675	4675	4675	4675	20
378	20240620	144200	306912200	4670	4670	4670	4670	9
379	20240620	144100	306870170	4675	4675	4675	4675	0
380	20240620	144000	306870170	4675	4675	4675	4675	0
381	20240620	143900	306870170	4675	4675	4675	4675	0
382	20240620	143800	306870170	4675	4675	4675	4675	0
383	20240620	143700	306870170	4675	4675	4675	4675	0
384	20240620	143600	306870170	4675	4675	4675	4675	0
385	20240620	143500	306870170	4675	4675	4675	4675	0
386	20240620	143400	306870170	4675	4675	4675	4675	0
387	20240620	143300	306870170	4675	4660	4675	4650	710
388	20240620	143200	303553085	4660	4655	4660	4655	325
389	20240620	143100	302040205	4655	4655	4655	4655	9
390	20240620	143000	301998310	4660	4660	4660	4660	0
391	20240620	142900	301998310	4660	4660	4660	4660	0
392	20240620	142800	301998310	4660	4660	4660	4660	0
393	20240620	142700	301998310	4660	4660	4660	4660	0
394	20240620	142600	301998310	4660	4660	4660	4660	0
395	20240620	142500	301998310	4660	4660	4660	4660	0
396	20240620	142400	301998310	4660	4660	4660	4660	0
397	20240620	142300	301998310	4660	4660	4660	4660	0
398	20240620	142200	301998310	4660	4660	4660	4660	0
399	20240620	142100	301998310	4660	4660	4660	4660	10
400	20240620	142000	301951710	4660	4660	4660	4660	0
401	20240620	141900	301951710	4660	4660	4660	4660	0
402	20240620	141800	301951710	4660	4660	4660	4660	2
403	20240620	141700	301942390	4660	4660	4660	4660	0
404	20240620	141600	301942390	4660	4660	4660	4660	0
405	20240620	141500	301942390	4660	4660	4660	4660	0
406	20240620	141400	301942390	4660	4660	4660	4660	0
407	20240620	141300	301942390	4660	4660	4660	4660	0
408	20240620	141200	301942390	4660	4660	4660	4660	61
409	20240620	141100	301658130	4660	4660	4660	4660	0
410	20240620	141000	301658130	4660	4660	4660	4660	0
411	20240620	140900	301658130	4660	4660	4660	4660	0
412	20240620	140800	301658130	4660	4660	4660	4660	200
413	20240620	140700	300726130	4660	4660	4660	4660	10
414	20240620	140600	300679530	4645	4645	4645	4645	0
415	20240620	140500	300679530	4645	4645	4645	4645	0
416	20240620	140400	300679530	4645	4645	4645	4645	0
417	20240620	140300	300679530	4645	4645	4645	4645	0
418	20240620	140200	300679530	4645	4645	4645	4645	0
419	20240620	140100	300679530	4645	4645	4645	4645	3
420	20240620	140000	300665595	4645	4645	4645	4645	0
421	20240620	135900	300665595	4645	4645	4645	4645	110
422	20240620	135800	300154645	4645	4645	4645	4645	0
423	20240620	135700	300154645	4645	4645	4645	4645	0
424	20240620	135600	300154645	4645	4645	4645	4645	0
425	20240620	135500	300154645	4645	4645	4645	4645	0
426	20240620	135400	300154645	4645	4645	4645	4645	0
427	20240620	135300	300154645	4645	4645	4645	4645	8
428	20240620	135200	300117485	4640	4640	4640	4640	420
429	20240620	135100	298168685	4670	4670	4670	4670	0
430	20240620	135000	298168685	4670	4670	4670	4670	0
431	20240620	134900	298168685	4670	4670	4670	4670	3
432	20240620	134800	298154675	4670	4670	4670	4670	1
433	20240620	134700	298150005	4665	4665	4665	4665	10
434	20240620	134600	298103355	4640	4640	4640	4640	0
435	20240620	134500	298103355	4640	4640	4640	4640	0
436	20240620	134400	298103355	4640	4640	4640	4640	0
437	20240620	134300	298103355	4640	4640	4640	4640	0
438	20240620	134200	298103355	4640	4640	4640	4640	0
439	20240620	134100	298103355	4640	4655	4655	4630	2149
440	20240620	134000	288141500	4685	4685	4685	4685	0
441	20240620	133900	288141500	4685	4685	4685	4685	0
442	20240620	133800	288141500	4685	4685	4685	4685	0
443	20240620	133700	288141500	4685	4685	4685	4685	1
444	20240620	133600	288136815	4675	4680	4680	4675	80
445	20240620	133500	287762465	4680	4680	4680	4680	1
446	20240620	133400	287757785	4685	4685	4685	4685	0
447	20240620	133300	287757785	4685	4685	4685	4685	0
448	20240620	133200	287757785	4685	4685	4685	4685	0
449	20240620	133100	287757785	4685	4685	4685	4685	2
450	20240620	133000	287748415	4690	4690	4690	4690	0
451	20240620	132900	287748415	4690	4690	4690	4690	0
452	20240620	132800	287748415	4690	4690	4690	4690	0
453	20240620	132700	287748415	4690	4690	4690	4690	0
454	20240620	132600	287748415	4690	4690	4690	4690	0
455	20240620	132500	287748415	4690	4690	4690	4690	0
456	20240620	132400	287748415	4690	4690	4690	4690	0
457	20240620	132300	287748415	4690	4690	4690	4690	0
458	20240620	132200	287748415	4690	4680	4690	4680	171
459	20240620	132100	286947315	4680	4680	4680	4680	1
460	20240620	132000	286942635	4670	4670	4670	4670	0
461	20240620	131900	286942635	4670	4670	4670	4670	0
462	20240620	131800	286942635	4670	4685	4685	4670	24
463	20240620	131700	286830415	4695	4695	4695	4695	15
464	20240620	131600	286759990	4705	4705	4705	4705	0
465	20240620	131500	286759990	4705	4705	4705	4705	0
466	20240620	131400	286759990	4705	4705	4705	4705	0
467	20240620	131300	286759990	4705	4705	4705	4705	839
468	20240620	131200	282812495	4700	4620	4700	4620	302
469	20240620	131100	281394540	4620	4620	4620	4620	3
470	20240620	131000	281380680	4670	4670	4670	4670	0
471	20240620	130900	281380680	4670	4635	4670	4635	1159
472	20240620	130800	275979595	4635	4635	4635	4635	1
473	20240620	130700	275974960	4635	4635	4635	4635	0
474	20240620	130600	275974960	4635	4635	4635	4635	0
475	20240620	130500	275974960	4635	4635	4635	4635	0
476	20240620	130400	275974960	4635	4635	4635	4635	0
477	20240620	130300	275974960	4635	4635	4635	4635	0
478	20240620	130200	275974960	4635	4635	4635	4635	0
479	20240620	130100	275974960	4635	4635	4635	4635	0
480	20240620	130000	275974960	4635	4635	4635	4635	25
481	20240620	125900	275859085	4630	4630	4630	4630	0
482	20240620	125800	275859085	4630	4630	4630	4630	4
483	20240620	125700	275840565	4630	4630	4630	4630	0
484	20240620	125600	275840565	4630	4630	4630	4630	0
485	20240620	125500	275840565	4630	4630	4630	4630	0
486	20240620	125400	275840565	4630	4630	4630	4630	0
487	20240620	125300	275840565	4630	4630	4630	4630	21
488	20240620	125200	275743335	4630	4630	4630	4630	2
489	20240620	125100	275734075	4640	4640	4640	4640	0
490	20240620	125000	275734075	4640	4640	4640	4640	0
491	20240620	124900	275734075	4640	4640	4640	4640	0
492	20240620	124800	275734075	4640	4640	4640	4640	0
493	20240620	124700	275734075	4640	4640	4640	4640	1
494	20240620	124600	275729435	4630	4630	4630	4630	0
495	20240620	124500	275729435	4630	4630	4630	4630	16
496	20240620	124400	275655355	4630	4630	4630	4630	40
497	20240620	124300	275470155	4640	4635	4640	4635	20
498	20240620	124200	275377450	4640	4640	4640	4640	100
499	20240620	124100	274913450	4650	4650	4650	4650	0
500	20240620	124000	274913450	4650	4650	4650	4650	0
501	20240620	123900	274913450	4650	4650	4650	4650	0
502	20240620	123800	274913450	4650	4650	4650	4650	0
503	20240620	123700	274913450	4650	4650	4650	4650	0
504	20240620	123600	274913450	4650	4650	4650	4650	1
505	20240620	123500	274908800	4615	4615	4615	4615	1
506	20240620	123400	274904185	4650	4630	4650	4630	235
507	20240620	123300	273813240	4630	4630	4630	4630	500
508	20240620	123200	271498240	4630	4630	4630	4630	0
509	20240620	123100	271498240	4630	4625	4630	4620	785
510	20240620	123000	267867620	4625	4625	4625	4625	20
511	20240620	122900	267775120	4625	4615	4625	4615	2534
512	20240620	122800	256063585	4615	4615	4615	4615	0
513	20240620	122700	256063585	4615	4605	4615	4605	500
514	20240620	122600	253756145	4605	4605	4605	4605	0
515	20240620	122500	253756145	4605	4605	4605	4605	0
516	20240620	122400	253756145	4605	4605	4605	4605	0
517	20240620	122300	253756145	4605	4605	4605	4605	618
518	20240620	122200	250910255	4615	4605	4615	4605	100
519	20240620	122100	250449355	4600	4600	4600	4600	100
520	20240620	122000	249989355	4605	4605	4605	4605	1
521	20240620	121900	249984750	4605	4605	4605	4605	0
522	20240620	121800	249984750	4605	4605	4605	4605	43
523	20240620	121700	249786735	4605	4605	4605	4605	41
524	20240620	121600	249597930	4605	4605	4605	4605	0
525	20240620	121500	249597930	4605	4605	4605	4605	5
526	20240620	121400	249574905	4600	4595	4600	4595	344
527	20240620	121300	247993005	4600	4600	4600	4600	0
528	20240620	121200	247993005	4600	4600	4600	4600	1
529	20240620	121100	247988405	4595	4595	4595	4595	0
530	20240620	121000	247988405	4595	4595	4595	4595	5
531	20240620	120900	247965430	4595	4595	4595	4595	1501
532	20240620	120800	241068335	4600	4600	4600	4600	0
533	20240620	120700	241068335	4600	4600	4600	4600	0
534	20240620	120600	241068335	4600	4600	4600	4600	0
535	20240620	120500	241068335	4600	4600	4600	4600	0
536	20240620	120400	241068335	4600	4595	4600	4595	650
537	20240620	120300	238079085	4600	4600	4600	4600	2
538	20240620	120200	238069885	4600	4600	4600	4600	0
539	20240620	120100	238069885	4600	4600	4600	4600	1021
540	20240620	120000	233373285	4600	4600	4600	4600	0
541	20240620	115900	233373285	4600	4610	4610	4600	51
542	20240620	115800	233138185	4615	4605	4615	4605	62
543	20240620	115700	232852180	4610	4610	4610	4610	1060
544	20240620	115600	227965580	4615	4615	4615	4615	0
545	20240620	115500	227965580	4615	4615	4615	4615	1
546	20240620	115400	227960965	4605	4605	4605	4605	1
547	20240620	115300	227956360	4610	4610	4610	4610	1704
548	20240620	115200	220100920	4615	4615	4615	4615	0
549	20240620	115100	220100920	4615	4620	4620	4615	5
550	20240620	115000	220077830	4620	4620	4620	4620	0
551	20240620	114900	220077830	4620	4620	4620	4620	1
552	20240620	114800	220073210	4610	4610	4610	4610	2
553	20240620	114700	220063990	4610	4610	4610	4610	0
554	20240620	114600	220063990	4610	4610	4610	4610	96
555	20240620	114500	219621430	4620	4620	4620	4620	0
556	20240620	114400	219621430	4620	4620	4620	4620	0
557	20240620	114300	219621430	4620	4620	4620	4620	2
558	20240620	114200	219612190	4620	4620	4620	4620	0
559	20240620	114100	219612190	4620	4620	4620	4620	5
560	20240620	114000	219589090	4620	4620	4620	4620	5
561	20240620	113900	219565990	4620	4620	4620	4620	1
562	20240620	113800	219561370	4620	4620	4620	4620	88
563	20240620	113700	219154810	4610	4610	4610	4610	0
564	20240620	113600	219154810	4610	4610	4610	4610	0
565	20240620	113500	219154810	4610	4620	4620	4610	500
566	20240620	113400	216847810	4620	4620	4620	4620	0
567	20240620	113300	216847810	4620	4620	4620	4620	1
568	20240620	113200	216843190	4610	4610	4610	4610	0
569	20240620	113100	216843190	4610	4610	4610	4610	42
570	20240620	113000	216649570	4610	4610	4610	4610	13
571	20240620	112900	216589640	4620	4620	4620	4620	216
572	20240620	112800	215591720	4620	4620	4620	4620	0
573	20240620	112700	215591720	4620	4620	4620	4620	0
574	20240620	112600	215591720	4620	4620	4620	4620	5
575	20240620	112500	215568620	4620	4620	4620	4620	0
576	20240620	112400	215568620	4620	4620	4620	4620	0
577	20240620	112300	215568620	4620	4620	4620	4620	0
578	20240620	112200	215568620	4620	4620	4620	4620	31
579	20240620	112100	215425400	4610	4610	4610	4610	0
580	20240620	112000	215425400	4610	4615	4615	4610	20
581	20240620	111900	215333195	4615	4615	4615	4615	0
582	20240620	111800	215333195	4615	4615	4615	4615	3
583	20240620	111700	215319350	4620	4620	4620	4620	22
584	20240620	111600	215217710	4625	4625	4625	4625	1486
585	20240620	111500	208344960	4650	4650	4650	4650	0
586	20240620	111400	208344960	4650	4650	4650	4650	0
587	20240620	111300	208344960	4650	4650	4650	4650	0
588	20240620	111200	208344960	4650	4650	4650	4650	0
589	20240620	111100	208344960	4650	4650	4650	4650	0
590	20240620	111000	208344960	4650	4650	4650	4650	10
591	20240620	110900	208298460	4650	4650	4650	4650	0
592	20240620	110800	208298460	4650	4650	4650	4650	0
593	20240620	110700	208298460	4650	4650	4650	4650	0
594	20240620	110600	208298460	4650	4650	4650	4650	0
595	20240620	110500	208298460	4650	4650	4650	4650	0
596	20240620	110400	208298460	4650	4630	4650	4630	266
597	20240620	110300	207066620	4630	4630	4630	4630	0
598	20240620	110200	207066620	4630	4610	4630	4610	8
599	20240620	110100	207029720	4630	4630	4630	4630	0
600	20240620	110000	207029720	4630	4630	4630	4630	10
601	20240620	105900	206983420	4630	4630	4630	4630	0
602	20240620	105800	206983420	4630	4610	4630	4610	3
603	20240620	105700	206969570	4610	4610	4610	4610	0
604	20240620	105600	206969570	4610	4610	4610	4610	20
605	20240620	105500	206877370	4610	4610	4610	4610	0
606	20240620	105400	206877370	4610	4610	4610	4610	20
607	20240620	105300	206785170	4610	4620	4620	4610	442
608	20240620	105200	204747480	4630	4630	4630	4630	0
609	20240620	105100	204747480	4630	4630	4630	4630	500
610	20240620	105000	202432480	4650	4650	4650	4650	0
611	20240620	104900	202432480	4650	4650	4650	4650	0
612	20240620	104800	202432480	4650	4650	4650	4650	0
613	20240620	104700	202432480	4650	4650	4650	4650	22
614	20240620	104600	202330180	4650	4650	4650	4650	0
615	20240620	104500	202330180	4650	4650	4650	4650	50
616	20240620	104400	202097680	4650	4650	4650	4650	0
617	20240620	104300	202097680	4650	4650	4650	4650	50
618	20240620	104200	201865180	4650	4650	4650	4650	0
619	20240620	104100	201865180	4650	4650	4650	4650	2
620	20240620	104000	201855880	4650	4630	4650	4630	706
621	20240620	103900	198581140	4630	4630	4630	4630	0
622	20240620	103800	198581140	4630	4630	4630	4630	0
623	20240620	103700	198581140	4630	4620	4630	4620	178
624	20240620	103600	197758375	4620	4620	4620	4620	0
625	20240620	103500	197758375	4620	4620	4620	4620	0
626	20240620	103400	197758375	4620	4620	4620	4620	75
627	20240620	103300	197411875	4595	4620	4620	4595	128
628	20240620	103200	196820565	4620	4620	4620	4620	1
629	20240620	103100	196815945	4620	4620	4620	4620	0
630	20240620	103000	196815945	4620	4620	4620	4620	0
631	20240620	102900	196815945	4620	4620	4620	4620	0
632	20240620	102800	196815945	4620	4625	4625	4620	60
633	20240620	102700	196538695	4610	4590	4610	4590	3250
634	20240620	102600	181585960	4595	4595	4595	4595	593
635	20240620	102500	178861125	4595	4600	4600	4595	1306
636	20240620	102400	172859330	4600	4600	4600	4600	0
637	20240620	102300	172859330	4600	4600	4600	4600	18
638	20240620	102200	172776530	4600	4600	4600	4600	0
639	20240620	102100	172776530	4600	4600	4600	4600	0
640	20240620	102000	172776530	4600	4600	4600	4600	9
641	20240620	101900	172735130	4610	4610	4610	4610	1002
642	20240620	101800	168115910	4635	4635	4635	4635	115
643	20240620	101700	167582885	4635	4625	4635	4625	200
644	20240620	101600	166657350	4600	4600	4600	4600	14
645	20240620	101500	166592950	4595	4595	4595	4595	230
646	20240620	101400	165536100	4595	4595	4595	4595	0
647	20240620	101300	165536100	4595	4605	4605	4595	29
648	20240620	101200	165402615	4605	4605	4605	4605	14
649	20240620	101100	165338145	4590	4590	4590	4590	0
650	20240620	101000	165338145	4590	4605	4605	4590	281
651	20240620	100900	164047640	4605	4605	4605	4605	10
652	20240620	100800	164001590	4590	4600	4600	4590	108
653	20240620	100700	163505200	4600	4600	4600	4600	0
654	20240620	100600	163505200	4600	4600	4600	4600	25
655	20240620	100500	163390200	4580	4590	4590	4580	1000
656	20240620	100400	158810145	4605	4605	4605	4605	0
657	20240620	100300	158810145	4605	4605	4605	4605	10
658	20240620	100200	158764095	4605	4605	4605	4605	1
659	20240620	100100	158759490	4605	4585	4605	4585	651
660	20240620	100000	155774455	4585	4605	4605	4585	862
661	20240620	095900	151822165	4580	4585	4585	4580	1706
662	20240620	095800	144005290	4610	4610	4610	4585	1256
663	20240620	095700	138216310	4630	4615	4630	4615	76
664	20240620	095600	137865255	4630	4630	4630	4630	54
665	20240620	095500	137615235	4630	4630	4630	4630	2
666	20240620	095400	137605975	4635	4635	4635	4635	0
667	20240620	095300	137605975	4635	4635	4635	4635	0
668	20240620	095200	137605975	4635	4635	4635	4635	10
669	20240620	095100	137559625	4635	4635	4635	4635	10
670	20240620	095000	137513275	4635	4635	4635	4635	11
671	20240620	094900	137462290	4610	4610	4610	4610	0
672	20240620	094800	137462290	4610	4610	4610	4610	9
673	20240620	094700	137420800	4610	4615	4615	4610	335
674	20240620	094600	135875935	4645	4650	4650	4645	68
675	20240620	094500	135560070	4650	4630	4650	4630	1172
676	20240620	094400	130122625	4640	4640	4640	4640	1
677	20240620	094300	130117985	4640	4630	4640	4630	102
678	20240620	094200	129645130	4650	4650	4650	4650	0
679	20240620	094100	129645130	4650	4650	4650	4510	15773
680	20240620	094000	57447425	4650	4650	4650	4650	0
681	20240620	093900	57447425	4650	4650	4650	4650	3
682	20240620	093800	57433475	4650	4645	4650	4645	3
683	20240620	093700	57419535	4645	4650	4650	4645	504
684	20240620	093600	55075945	4660	4660	4660	4660	2
685	20240620	093500	55066625	4660	4655	4660	4655	241
686	20240620	093400	53944115	4655	4655	4655	4655	0
687	20240620	093300	53944115	4655	4655	4655	4655	98
688	20240620	093200	53487925	4670	4670	4670	4665	558
689	20240620	093100	50882075	4680	4680	4680	4680	1
690	20240620	093000	50877395	4705	4705	4705	4705	2
691	20240620	092900	50867985	4705	4705	4705	4705	0
692	20240620	092800	50867985	4705	4690	4705	4690	1088
693	20240620	092700	45765250	4705	4695	4705	4690	17
694	20240620	092600	45685410	4690	4675	4690	4675	482
695	20240620	092500	43430995	4670	4635	4670	4635	384
696	20240620	092400	41642330	4660	4660	4660	4660	0
697	20240620	092300	41642330	4660	4660	4660	4635	92
698	20240620	092200	41214560	4635	4635	4635	4635	0
699	20240620	092100	41214560	4635	4640	4660	4635	1098
700	20240620	092000	36124880	4640	4645	4645	4640	500
701	20240620	091900	33802570	4645	4680	4680	4645	328
702	20240620	091800	32278170	4680	4680	4680	4680	0
703	20240620	091700	32278170	4680	4680	4680	4680	0
704	20240620	091600	32278170	4680	4680	4680	4680	0
705	20240620	091500	32278170	4680	4645	4680	4645	508
706	20240620	091400	29918230	4645	4670	4670	4645	1267
707	20240620	091300	24029845	4670	4680	4680	4670	146
708	20240620	091200	23347975	4645	4660	4660	4645	2271
709	20240620	091100	12783935	4655	4655	4660	4655	7
710	20240620	091000	12751345	4690	4690	4690	4690	0
711	20240620	090900	12751345	4690	4690	4690	4690	0
712	20240620	090800	12751345	4690	4690	4690	4690	0
713	20240620	090700	12751345	4690	4650	4690	4650	142
714	20240620	090600	12091005	4650	4650	4650	4650	40
715	20240620	090500	11905005	4650	4665	4665	4650	243
716	20240620	090400	10774395	4665	4665	4665	4665	0
717	20240620	090300	10774395	4665	4665	4665	4665	97
718	20240620	090200	10321890	4665	4715	4725	4665	975
719	20240620	090100	5763920	4710	4700	4740	4700	1172
720	20240620	090000	243180	4705	4665	4705	4665	52