KissMeData/419120/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	212800	74915340	7940	7940	7940	7940	325
3	20240620	212700	74915340	7940	7940	7940	7940	0
4	20240620	212600	74915340	7940	7940	7940	7940	0
5	20240620	212500	74915340	7940	7940	7940	7940	0
6	20240620	212400	74915340	7940	7940	7940	7940	0
7	20240620	212300	74915340	7940	7940	7940	7940	0
8	20240620	212200	74915340	7940	7940	7940	7940	0
9	20240620	212100	74915340	7940	7940	7940	7940	0
10	20240620	212000	74915340	7940	7940	7940	7940	0
11	20240620	211900	74915340	7940	7940	7940	7940	0
12	20240620	211800	74915340	7940	7940	7940	7940	0
13	20240620	211700	74915340	7940	7940	7940	7940	0
14	20240620	211600	74915340	7940	7940	7940	7940	0
15	20240620	211500	74915340	7940	7940	7940	7940	0
16	20240620	211400	74915340	7940	7940	7940	7940	0
17	20240620	211300	74915340	7940	7940	7940	7940	0
18	20240620	211200	74915340	7940	7940	7940	7940	0
19	20240620	211100	74915340	7940	7940	7940	7940	0
20	20240620	211000	74915340	7940	7940	7940	7940	0
21	20240620	210900	74915340	7940	7940	7940	7940	0
22	20240620	210800	74915340	7940	7940	7940	7940	0
23	20240620	210700	74915340	7940	7940	7940	7940	0
24	20240620	210600	74915340	7940	7940	7940	7940	0
25	20240620	210500	74915340	7940	7940	7940	7940	0
26	20240620	210400	74915340	7940	7940	7940	7940	0
27	20240620	210300	74915340	7940	7940	7940	7940	0
28	20240620	210200	74915340	7940	7940	7940	7940	0
29	20240620	210100	74915340	7940	7940	7940	7940	0
30	20240620	210000	74915340	7940	7940	7940	7940	0
31	20240620	205900	74915340	7940	7940	7940	7940	0
32	20240620	205800	74915340	7940	7940	7940	7940	325
33	20240620	205700	74915340	7940	7940	7940	7940	0
34	20240620	205600	74915340	7940	7940	7940	7940	0
35	20240620	205500	74915340	7940	7940	7940	7940	0
36	20240620	205400	74915340	7940	7940	7940	7940	0
37	20240620	205300	74915340	7940	7940	7940	7940	0
38	20240620	205200	74915340	7940	7940	7940	7940	0
39	20240620	205100	74915340	7940	7940	7940	7940	0
40	20240620	205000	74915340	7940	7940	7940	7940	0
41	20240620	204900	74915340	7940	7940	7940	7940	0
42	20240620	204800	74915340	7940	7940	7940	7940	0
43	20240620	204700	74915340	7940	7940	7940	7940	0
44	20240620	204600	74915340	7940	7940	7940	7940	0
45	20240620	204500	74915340	7940	7940	7940	7940	0
46	20240620	204400	74915340	7940	7940	7940	7940	0
47	20240620	204300	74915340	7940	7940	7940	7940	0
48	20240620	204200	74915340	7940	7940	7940	7940	0
49	20240620	204100	74915340	7940	7940	7940	7940	0
50	20240620	204000	74915340	7940	7940	7940	7940	0
51	20240620	203900	74915340	7940	7940	7940	7940	0
52	20240620	203800	74915340	7940	7940	7940	7940	0
53	20240620	203700	74915340	7940	7940	7940	7940	0
54	20240620	203600	74915340	7940	7940	7940	7940	0
55	20240620	203500	74915340	7940	7940	7940	7940	0
56	20240620	203400	74915340	7940	7940	7940	7940	0
57	20240620	203300	74915340	7940	7940	7940	7940	0
58	20240620	203200	74915340	7940	7940	7940	7940	0
59	20240620	203100	74915340	7940	7940	7940	7940	0
60	20240620	203000	74915340	7940	7940	7940	7940	0
61	20240620	202900	74915340	7940	7940	7940	7940	0
62	20240620	202800	74915340	7940	7940	7940	7940	325
63	20240620	202700	74915340	7940	7940	7940	7940	0
64	20240620	202600	74915340	7940	7940	7940	7940	0
65	20240620	202500	74915340	7940	7940	7940	7940	0
66	20240620	202400	74915340	7940	7940	7940	7940	0
67	20240620	202300	74915340	7940	7940	7940	7940	0
68	20240620	202200	74915340	7940	7940	7940	7940	0
69	20240620	202100	74915340	7940	7940	7940	7940	0
70	20240620	202000	74915340	7940	7940	7940	7940	0
71	20240620	201900	74915340	7940	7940	7940	7940	0
72	20240620	201800	74915340	7940	7940	7940	7940	0
73	20240620	201700	74915340	7940	7940	7940	7940	0
74	20240620	201600	74915340	7940	7940	7940	7940	0
75	20240620	201500	74915340	7940	7940	7940	7940	0
76	20240620	201400	74915340	7940	7940	7940	7940	0
77	20240620	201300	74915340	7940	7940	7940	7940	0
78	20240620	201200	74915340	7940	7940	7940	7940	0
79	20240620	201100	74915340	7940	7940	7940	7940	0
80	20240620	201000	74915340	7940	7940	7940	7940	0
81	20240620	200900	74915340	7940	7940	7940	7940	0
82	20240620	200800	74915340	7940	7940	7940	7940	0
83	20240620	200700	74915340	7940	7940	7940	7940	0
84	20240620	200600	74915340	7940	7940	7940	7940	0
85	20240620	200500	74915340	7940	7940	7940	7940	0
86	20240620	200400	74915340	7940	7940	7940	7940	0
87	20240620	200300	74915340	7940	7940	7940	7940	0
88	20240620	200200	74915340	7940	7940	7940	7940	0
89	20240620	200100	74915340	7940	7940	7940	7940	0
90	20240620	200000	74915340	7940	7940	7940	7940	0
91	20240620	195900	74915340	7940	7940	7940	7940	0
92	20240620	195800	74915340	7940	7940	7940	7940	325
93	20240620	195700	74915340	7940	7940	7940	7940	0
94	20240620	195600	74915340	7940	7940	7940	7940	0
95	20240620	195500	74915340	7940	7940	7940	7940	0
96	20240620	195400	74915340	7940	7940	7940	7940	0
97	20240620	195300	74915340	7940	7940	7940	7940	0
98	20240620	195200	74915340	7940	7940	7940	7940	0
99	20240620	195100	74915340	7940	7940	7940	7940	0
100	20240620	195000	74915340	7940	7940	7940	7940	0
101	20240620	194900	74915340	7940	7940	7940	7940	0
102	20240620	194800	74915340	7940	7940	7940	7940	0
103	20240620	194700	74915340	7940	7940	7940	7940	0
104	20240620	194600	74915340	7940	7940	7940	7940	0
105	20240620	194500	74915340	7940	7940	7940	7940	0
106	20240620	194400	74915340	7940	7940	7940	7940	0
107	20240620	194300	74915340	7940	7940	7940	7940	0
108	20240620	194200	74915340	7940	7940	7940	7940	0
109	20240620	194100	74915340	7940	7940	7940	7940	0
110	20240620	194000	74915340	7940	7940	7940	7940	0
111	20240620	193900	74915340	7940	7940	7940	7940	0
112	20240620	193800	74915340	7940	7940	7940	7940	0
113	20240620	193700	74915340	7940	7940	7940	7940	0
114	20240620	193600	74915340	7940	7940	7940	7940	0
115	20240620	193500	74915340	7940	7940	7940	7940	0
116	20240620	193400	74915340	7940	7940	7940	7940	0
117	20240620	193300	74915340	7940	7940	7940	7940	0
118	20240620	193200	74915340	7940	7940	7940	7940	0
119	20240620	193100	74915340	7940	7940	7940	7940	0
120	20240620	193000	74915340	7940	7940	7940	7940	0
121	20240620	192900	74915340	7940	7940	7940	7940	0
122	20240620	192800	74915340	7940	7940	7940	7940	325
123	20240620	192700	74915340	7940	7940	7940	7940	0
124	20240620	192600	74915340	7940	7940	7940	7940	0
125	20240620	192500	74915340	7940	7940	7940	7940	0
126	20240620	192400	74915340	7940	7940	7940	7940	0
127	20240620	192300	74915340	7940	7940	7940	7940	0
128	20240620	192200	74915340	7940	7940	7940	7940	0
129	20240620	192100	74915340	7940	7940	7940	7940	0
130	20240620	192000	74915340	7940	7940	7940	7940	0
131	20240620	191900	74915340	7940	7940	7940	7940	0
132	20240620	191800	74915340	7940	7940	7940	7940	0
133	20240620	191700	74915340	7940	7940	7940	7940	0
134	20240620	191600	74915340	7940	7940	7940	7940	0
135	20240620	191500	74915340	7940	7940	7940	7940	0
136	20240620	191400	74915340	7940	7940	7940	7940	0
137	20240620	191300	74915340	7940	7940	7940	7940	0
138	20240620	191200	74915340	7940	7940	7940	7940	0
139	20240620	191100	74915340	7940	7940	7940	7940	0
140	20240620	191000	74915340	7940	7940	7940	7940	0
141	20240620	190900	74915340	7940	7940	7940	7940	0
142	20240620	190800	74915340	7940	7940	7940	7940	0
143	20240620	190700	74915340	7940	7940	7940	7940	0
144	20240620	190600	74915340	7940	7940	7940	7940	0
145	20240620	190500	74915340	7940	7940	7940	7940	0
146	20240620	190400	74915340	7940	7940	7940	7940	0
147	20240620	190300	74915340	7940	7940	7940	7940	0
148	20240620	190200	74915340	7940	7940	7940	7940	0
149	20240620	190100	74915340	7940	7940	7940	7940	0
150	20240620	190000	74915340	7940	7940	7940	7940	0
151	20240620	185900	74915340	7940	7940	7940	7940	0
152	20240620	185800	74915340	7940	7940	7940	7940	325
153	20240620	185700	74915340	7940	7940	7940	7940	0
154	20240620	185600	74915340	7940	7940	7940	7940	0
155	20240620	185500	74915340	7940	7940	7940	7940	0
156	20240620	185400	74915340	7940	7940	7940	7940	0
157	20240620	185300	74915340	7940	7940	7940	7940	0
158	20240620	185200	74915340	7940	7940	7940	7940	0
159	20240620	185100	74915340	7940	7940	7940	7940	0
160	20240620	185000	74915340	7940	7940	7940	7940	0
161	20240620	184900	74915340	7940	7940	7940	7940	0
162	20240620	184800	74915340	7940	7940	7940	7940	0
163	20240620	184700	74915340	7940	7940	7940	7940	0
164	20240620	184600	74915340	7940	7940	7940	7940	0
165	20240620	184500	74915340	7940	7940	7940	7940	0
166	20240620	184400	74915340	7940	7940	7940	7940	0
167	20240620	184300	74915340	7940	7940	7940	7940	0
168	20240620	184200	74915340	7940	7940	7940	7940	0
169	20240620	184100	74915340	7940	7940	7940	7940	0
170	20240620	184000	74915340	7940	7940	7940	7940	0
171	20240620	183900	74915340	7940	7940	7940	7940	0
172	20240620	183800	74915340	7940	7940	7940	7940	0
173	20240620	183700	74915340	7940	7940	7940	7940	0
174	20240620	183600	74915340	7940	7940	7940	7940	0
175	20240620	183500	74915340	7940	7940	7940	7940	0
176	20240620	183400	74915340	7940	7940	7940	7940	0
177	20240620	183300	74915340	7940	7940	7940	7940	0
178	20240620	183200	74915340	7940	7940	7940	7940	0
179	20240620	183100	74915340	7940	7940	7940	7940	0
180	20240620	183000	74915340	7940	7940	7940	7940	0
181	20240620	182900	74915340	7940	7940	7940	7940	0
182	20240620	182800	74915340	7940	7940	7940	7940	325
183	20240620	182700	74915340	7940	7940	7940	7940	0
184	20240620	182600	74915340	7940	7940	7940	7940	0
185	20240620	182500	74915340	7940	7940	7940	7940	0
186	20240620	182400	74915340	7940	7940	7940	7940	0
187	20240620	182300	74915340	7940	7940	7940	7940	0
188	20240620	182200	74915340	7940	7940	7940	7940	0
189	20240620	182100	74915340	7940	7940	7940	7940	0
190	20240620	182000	74915340	7940	7940	7940	7940	0
191	20240620	181900	74915340	7940	7940	7940	7940	0
192	20240620	181800	74915340	7940	7940	7940	7940	0
193	20240620	181700	74915340	7940	7940	7940	7940	0
194	20240620	181600	74915340	7940	7940	7940	7940	0
195	20240620	181500	74915340	7940	7940	7940	7940	0
196	20240620	181400	74915340	7940	7940	7940	7940	0
197	20240620	181300	74915340	7940	7940	7940	7940	0
198	20240620	181200	74915340	7940	7940	7940	7940	0
199	20240620	181100	74915340	7940	7940	7940	7940	0
200	20240620	181000	74915340	7940	7940	7940	7940	0
201	20240620	180900	74915340	7940	7940	7940	7940	0
202	20240620	180800	74915340	7940	7940	7940	7940	0
203	20240620	180700	74915340	7940	7940	7940	7940	0
204	20240620	180600	74915340	7940	7940	7940	7940	0
205	20240620	180500	74915340	7940	7940	7940	7940	0
206	20240620	180400	74915340	7940	7940	7940	7940	0
207	20240620	180300	74915340	7940	7940	7940	7940	0
208	20240620	180200	74915340	7940	7940	7940	7940	0
209	20240620	180100	74915340	7940	7940	7940	7940	0
210	20240620	180000	74915340	7940	7940	7940	7940	0
211	20240620	175900	74915340	7940	7940	7940	7940	0
212	20240620	175800	74915340	7940	7940	7940	7940	325
213	20240620	175700	74915340	7940	7940	7940	7940	0
214	20240620	175600	74915340	7940	7940	7940	7940	0
215	20240620	175500	74915340	7940	7940	7940	7940	0
216	20240620	175400	74915340	7940	7940	7940	7940	0
217	20240620	175300	74915340	7940	7940	7940	7940	0
218	20240620	175200	74915340	7940	7940	7940	7940	0
219	20240620	175100	74915340	7940	7940	7940	7940	0
220	20240620	175000	74915340	7940	7940	7940	7940	0
221	20240620	174900	74915340	7940	7940	7940	7940	0
222	20240620	174800	74915340	7940	7940	7940	7940	0
223	20240620	174700	74915340	7940	7940	7940	7940	0
224	20240620	174600	74915340	7940	7940	7940	7940	0
225	20240620	174500	74915340	7940	7940	7940	7940	0
226	20240620	174400	74915340	7940	7940	7940	7940	0
227	20240620	174300	74915340	7940	7940	7940	7940	0
228	20240620	174200	74915340	7940	7940	7940	7940	0
229	20240620	174100	74915340	7940	7940	7940	7940	0
230	20240620	174000	74915340	7940	7940	7940	7940	0
231	20240620	173900	74915340	7940	7940	7940	7940	0
232	20240620	173800	74915340	7940	7940	7940	7940	0
233	20240620	173700	74915340	7940	7940	7940	7940	0
234	20240620	173600	74915340	7940	7940	7940	7940	0
235	20240620	173500	74915340	7940	7940	7940	7940	0
236	20240620	173400	74915340	7940	7940	7940	7940	0
237	20240620	173300	74915340	7940	7940	7940	7940	0
238	20240620	173200	74915340	7940	7940	7940	7940	0
239	20240620	173100	74915340	7940	7940	7940	7940	0
240	20240620	173000	74915340	7940	7940	7940	7940	0
241	20240620	172900	74915340	7940	7940	7940	7940	0
242	20240620	172800	74915340	7940	7940	7940	7940	325
243	20240620	172700	74915340	7940	7940	7940	7940	0
244	20240620	172600	74915340	7940	7940	7940	7940	0
245	20240620	172500	74915340	7940	7940	7940	7940	0
246	20240620	172400	74915340	7940	7940	7940	7940	0
247	20240620	172300	74915340	7940	7940	7940	7940	0
248	20240620	172200	74915340	7940	7940	7940	7940	0
249	20240620	172100	74915340	7940	7940	7940	7940	0
250	20240620	172000	74915340	7940	7940	7940	7940	0
251	20240620	171900	74915340	7940	7940	7940	7940	0
252	20240620	171800	74915340	7940	7940	7940	7940	0
253	20240620	171700	74915340	7940	7940	7940	7940	0
254	20240620	171600	74915340	7940	7940	7940	7940	0
255	20240620	171500	74915340	7940	7940	7940	7940	0
256	20240620	171400	74915340	7940	7940	7940	7940	0
257	20240620	171300	74915340	7940	7940	7940	7940	0
258	20240620	171200	74915340	7940	7940	7940	7940	0
259	20240620	171100	74915340	7940	7940	7940	7940	0
260	20240620	171000	74915340	7940	7940	7940	7940	0
261	20240620	170900	74915340	7940	7940	7940	7940	0
262	20240620	170800	74915340	7940	7940	7940	7940	0
263	20240620	170700	74915340	7940	7940	7940	7940	0
264	20240620	170600	74915340	7940	7940	7940	7940	0
265	20240620	170500	74915340	7940	7940	7940	7940	0
266	20240620	170400	74915340	7940	7940	7940	7940	0
267	20240620	170300	74915340	7940	7940	7940	7940	0
268	20240620	170200	74915340	7940	7940	7940	7940	0
269	20240620	170100	74915340	7940	7940	7940	7940	0
270	20240620	170000	74915340	7940	7940	7940	7940	0
271	20240620	165900	74915340	7940	7940	7940	7940	0
272	20240620	165800	74915340	7940	7940	7940	7940	325
273	20240620	165700	74915340	7940	7940	7940	7940	0
274	20240620	165600	74915340	7940	7940	7940	7940	0
275	20240620	165500	74915340	7940	7940	7940	7940	0
276	20240620	165400	74915340	7940	7940	7940	7940	0
277	20240620	165300	74915340	7940	7940	7940	7940	0
278	20240620	165200	74915340	7940	7940	7940	7940	0
279	20240620	165100	74915340	7940	7940	7940	7940	0
280	20240620	165000	74915340	7940	7940	7940	7940	0
281	20240620	164900	74915340	7940	7940	7940	7940	0
282	20240620	164800	74915340	7940	7940	7940	7940	0
283	20240620	164700	74915340	7940	7940	7940	7940	0
284	20240620	164600	74915340	7940	7940	7940	7940	0
285	20240620	164500	74915340	7940	7940	7940	7940	0
286	20240620	164400	74915340	7940	7940	7940	7940	0
287	20240620	164300	74915340	7940	7940	7940	7940	0
288	20240620	164200	74915340	7940	7940	7940	7940	0
289	20240620	164100	74915340	7940	7940	7940	7940	0
290	20240620	164000	74915340	7940	7940	7940	7940	0
291	20240620	163900	74915340	7940	7940	7940	7940	0
292	20240620	163800	74915340	7940	7940	7940	7940	0
293	20240620	163700	74915340	7940	7940	7940	7940	0
294	20240620	163600	74915340	7940	7940	7940	7940	0
295	20240620	163500	74915340	7940	7940	7940	7940	0
296	20240620	163400	74915340	7940	7940	7940	7940	0
297	20240620	163300	74915340	7940	7940	7940	7940	0
298	20240620	163200	74915340	7940	7940	7940	7940	0
299	20240620	163100	74915340	7940	7940	7940	7940	0
300	20240620	163000	74915340	7940	7940	7940	7940	0
301	20240620	162900	74915340	7940	7940	7940	7940	0
302	20240620	162800	74915340	7940	7940	7940	7940	325
303	20240620	162700	74915340	7940	7940	7940	7940	0
304	20240620	162600	74915340	7940	7940	7940	7940	0
305	20240620	162500	74915340	7940	7940	7940	7940	0
306	20240620	162400	74915340	7940	7940	7940	7940	0
307	20240620	162300	74915340	7940	7940	7940	7940	0
308	20240620	162200	74915340	7940	7940	7940	7940	0
309	20240620	162100	74915340	7940	7940	7940	7940	0
310	20240620	162000	74915340	7940	7940	7940	7940	0
311	20240620	161900	74915340	7940	7940	7940	7940	0
312	20240620	161800	74915340	7940	7940	7940	7940	0
313	20240620	161700	74915340	7940	7940	7940	7940	0
314	20240620	161600	74915340	7940	7940	7940	7940	0
315	20240620	161500	74915340	7940	7940	7940	7940	0
316	20240620	161400	74915340	7940	7940	7940	7940	0
317	20240620	161300	74915340	7940	7940	7940	7940	0
318	20240620	161200	74915340	7940	7940	7940	7940	0
319	20240620	161100	74915340	7940	7940	7940	7940	0
320	20240620	161000	74915340	7940	7940	7940	7940	0
321	20240620	160900	74915340	7940	7940	7940	7940	0
322	20240620	160800	74915340	7940	7940	7940	7940	0
323	20240620	160700	74915340	7940	7940	7940	7940	0
324	20240620	160600	74915340	7940	7940	7940	7940	0
325	20240620	160500	74915340	7940	7940	7940	7940	0
326	20240620	160400	74915340	7940	7940	7940	7940	0
327	20240620	160300	74915340	7940	7940	7940	7940	0
328	20240620	160200	74915340	7940	7940	7940	7940	0
329	20240620	160100	74915340	7940	7940	7940	7940	0
330	20240620	160000	74915340	7940	7940	7940	7940	0
331	20240620	155900	74915340	7940	7940	7940	7940	0
332	20240620	155800	74915340	7940	7940	7940	7940	325
333	20240620	155700	74915340	7940	7940	7940	7940	0
334	20240620	155600	74915340	7940	7940	7940	7940	0
335	20240620	155500	74915340	7940	7940	7940	7940	0
336	20240620	155400	74915340	7940	7940	7940	7940	0
337	20240620	155300	74915340	7940	7940	7940	7940	0
338	20240620	155200	74915340	7940	7940	7940	7940	0
339	20240620	155100	74915340	7940	7940	7940	7940	0
340	20240620	155000	74915340	7940	7940	7940	7940	0
341	20240620	154900	74915340	7940	7940	7940	7940	0
342	20240620	154800	74915340	7940	7940	7940	7940	0
343	20240620	154700	74915340	7940	7940	7940	7940	0
344	20240620	154600	74915340	7940	7940	7940	7940	0
345	20240620	154500	74915340	7940	7940	7940	7940	0
346	20240620	154400	74915340	7940	7940	7940	7940	0
347	20240620	154300	74915340	7940	7940	7940	7940	0
348	20240620	154200	74915340	7940	7940	7940	7940	0
349	20240620	154100	74915340	7940	7940	7940	7940	0
350	20240620	154000	74915340	7940	7940	7940	7940	0
351	20240620	153900	74915340	7940	7940	7940	7940	0
352	20240620	153800	74915340	7940	7940	7940	7940	0
353	20240620	153700	74915340	7940	7940	7940	7940	0
354	20240620	153600	74915340	7940	7940	7940	7940	0
355	20240620	153500	74915340	7940	7940	7940	7940	0
356	20240620	153400	74915340	7940	7940	7940	7940	0
357	20240620	153300	74915340	7940	7940	7940	7940	0
358	20240620	153200	74915340	7940	7940	7940	7940	0
359	20240620	153100	74915340	7940	7940	7940	7940	0
360	20240620	153000	74915340	7940	7940	7940	7940	325
361	20240620	152900	72334840	7940	7940	7940	7940	0
362	20240620	152800	72334840	7940	7940	7940	7940	0
363	20240620	152700	72334840	7940	7940	7940	7940	0
364	20240620	152600	72334840	7940	7940	7940	7940	0
365	20240620	152500	72334840	7940	7940	7940	7940	0
366	20240620	152400	72334840	7940	7940	7940	7940	0
367	20240620	152300	72334840	7940	7940	7940	7940	0
368	20240620	152200	72334840	7940	7940	7940	7940	0
369	20240620	152100	72334840	7940	7940	7940	7940	0
370	20240620	152000	72334840	7940	7940	7940	7940	0
371	20240620	151900	72334840	7940	7890	7940	7890	19
372	20240620	151800	72184310	7940	7940	7940	7940	0
373	20240620	151700	72184310	7940	7940	7940	7940	0
374	20240620	151600	72184310	7940	7870	7940	7870	10
375	20240620	151500	72105340	7870	7900	7940	7870	45
376	20240620	151400	71749180	7940	7930	7940	7900	54
377	20240620	151300	71322440	7940	7940	7940	7940	15
378	20240620	151200	71203340	7940	7940	7940	7940	25
379	20240620	151100	71004840	7940	7940	7940	7940	0
380	20240620	151000	71004840	7940	7940	7940	7940	0
381	20240620	150900	71004840	7940	7910	7940	7910	3
382	20240620	150800	70981050	7940	7940	7940	7940	0
383	20240620	150700	70981050	7940	7930	7940	7920	9
384	20240620	150600	70909620	7950	7950	7950	7950	0
385	20240620	150500	70909620	7950	7890	7950	7850	58
386	20240620	150400	70451940	7950	7920	7950	7920	26
387	20240620	150300	70245800	7920	7910	7920	7910	61
388	20240620	150200	69762910	7910	7910	7910	7910	0
389	20240620	150100	69762910	7910	7900	7910	7900	21
390	20240620	150000	69596920	7910	7910	7910	7910	0
391	20240620	145900	69596920	7910	7910	7910	7910	1
392	20240620	145800	69589010	7890	7850	7890	7850	511
393	20240620	145700	65577220	7910	7910	7910	7910	0
394	20240620	145600	65577220	7910	7900	7910	7900	11
395	20240620	145500	65490310	7900	7900	7900	7900	0
396	20240620	145400	65490310	7900	7900	7900	7900	0
397	20240620	145300	65490310	7900	7900	7900	7900	0
398	20240620	145200	65490310	7900	7900	7900	7900	100
399	20240620	145100	64700310	7900	7900	7900	7900	0
400	20240620	145000	64700310	7900	7850	7900	7850	1065
401	20240620	144900	56334910	7900	7900	7900	7900	0
402	20240620	144800	56334910	7900	7900	7900	7900	0
403	20240620	144700	56334910	7900	7900	7900	7900	0
404	20240620	144600	56334910	7900	7900	7900	7900	1
405	20240620	144500	56327010	7850	7850	7850	7850	2
406	20240620	144400	56311310	7910	7910	7910	7910	0
407	20240620	144300	56311310	7910	7910	7910	7910	0
408	20240620	144200	56311310	7910	7900	7910	7900	5
409	20240620	144100	56271780	7930	7930	7930	7930	0
410	20240620	144000	56271780	7930	7930	7930	7930	0
411	20240620	143900	56271780	7930	7930	7930	7930	6
412	20240620	143800	56224200	7850	7860	7860	7850	180
413	20240620	143700	54810120	7940	7940	7940	7940	0
414	20240620	143600	54810120	7940	7940	7940	7940	0
415	20240620	143500	54810120	7940	7890	7940	7860	226
416	20240620	143400	53030380	7950	7950	7950	7950	0
417	20240620	143300	53030380	7950	7950	7950	7950	1
418	20240620	143200	53022430	7950	7950	7950	7950	0
419	20240620	143100	53022430	7950	7950	7950	7950	0
420	20240620	143000	53022430	7950	7950	7950	7950	0
421	20240620	142900	53022430	7950	7950	7950	7950	0
422	20240620	142800	53022430	7950	7950	7950	7950	0
423	20240620	142700	53022430	7950	7950	7950	7950	0
424	20240620	142600	53022430	7950	7950	7950	7950	0
425	20240620	142500	53022430	7950	7950	7950	7950	27
426	20240620	142400	52807780	7950	7950	7950	7950	5
427	20240620	142300	52768030	7900	7920	7920	7900	363
428	20240620	142200	49899270	7950	7950	7950	7950	0
429	20240620	142100	49899270	7950	7950	7950	7950	0
430	20240620	142000	49899270	7950	7950	7950	7950	0
431	20240620	141900	49899270	7950	7950	7950	7950	0
432	20240620	141800	49899270	7950	7950	7950	7950	0
433	20240620	141700	49899270	7950	7950	7950	7950	0
434	20240620	141600	49899270	7950	7950	7950	7950	3
435	20240620	141500	49875420	7950	7930	7950	7930	31
436	20240620	141400	49629570	7980	7980	7980	7980	0
437	20240620	141300	49629570	7980	7980	7980	7980	0
438	20240620	141200	49629570	7980	7980	7980	7980	0
439	20240620	141100	49629570	7980	7980	7980	7980	0
440	20240620	141000	49629570	7980	7980	7980	7980	0
441	20240620	140900	49629570	7980	7980	7980	7980	0
442	20240620	140800	49629570	7980	7980	7980	7980	0
443	20240620	140700	49629570	7980	7980	7980	7980	0
444	20240620	140600	49629570	7980	7980	7980	7980	0
445	20240620	140500	49629570	7980	7980	7980	7980	0
446	20240620	140400	49629570	7980	7980	7980	7980	0
447	20240620	140300	49629570	7980	7980	7980	7980	0
448	20240620	140200	49629570	7980	7980	7980	7980	0
449	20240620	140100	49629570	7980	7980	7980	7980	0
450	20240620	140000	49629570	7980	7980	7980	7980	0
451	20240620	135900	49629570	7980	7980	7980	7980	5
452	20240620	135800	49589670	7980	7980	7980	7980	0
453	20240620	135700	49589670	7980	7980	7980	7980	0
454	20240620	135600	49589670	7980	7980	7980	7980	5
455	20240620	135500	49549770	7910	7910	7910	7910	141
456	20240620	135400	48434460	7980	7920	7980	7910	125
457	20240620	135300	47445260	7980	7980	7980	7980	0
458	20240620	135200	47445260	7980	7980	7980	7980	0
459	20240620	135100	47445260	7980	7980	7980	7980	0
460	20240620	135000	47445260	7980	7980	7980	7980	0
461	20240620	134900	47445260	7980	7980	7980	7980	0
462	20240620	134800	47445260	7980	7980	7980	7980	0
463	20240620	134700	47445260	7980	7980	7980	7980	0
464	20240620	134600	47445260	7980	7980	7980	7980	0
465	20240620	134500	47445260	7980	7980	7980	7980	0
466	20240620	134400	47445260	7980	7980	7980	7980	1
467	20240620	134300	47437280	7980	7980	7980	7980	0
468	20240620	134200	47437280	7980	7980	7980	7980	0
469	20240620	134100	47437280	7980	7980	7980	7980	2
470	20240620	134000	47421320	7980	7980	7980	7980	0
471	20240620	133900	47421320	7980	7980	7980	7980	0
472	20240620	133800	47421320	7980	7980	7980	7980	0
473	20240620	133700	47421320	7980	7980	7980	7980	0
474	20240620	133600	47421320	7980	7980	7980	7980	0
475	20240620	133500	47421320	7980	7980	7980	7980	0
476	20240620	133400	47421320	7980	7980	7980	7980	0
477	20240620	133300	47421320	7980	7980	7980	7980	0
478	20240620	133200	47421320	7980	7980	7980	7980	0
479	20240620	133100	47421320	7980	7980	7980	7980	0
480	20240620	133000	47421320	7980	7980	7980	7980	0
481	20240620	132900	47421320	7980	7980	7980	7980	0
482	20240620	132800	47421320	7980	7920	7980	7910	64
483	20240620	132700	46914530	7990	7980	7990	7980	4
484	20240620	132600	46882600	7920	7920	7920	7920	3
485	20240620	132500	46858840	7990	7990	7990	7990	0
486	20240620	132400	46858840	7990	7990	7990	7990	0
487	20240620	132300	46858840	7990	7990	7990	7990	0
488	20240620	132200	46858840	7990	7990	7990	7990	0
489	20240620	132100	46858840	7990	7990	7990	7990	0
490	20240620	132000	46858840	7990	7990	7990	7990	0
491	20240620	131900	46858840	7990	7990	7990	7990	0
492	20240620	131800	46858840	7990	7990	7990	7990	0
493	20240620	131700	46858840	7990	7990	7990	7990	0
494	20240620	131600	46858840	7990	7990	7990	7990	2
495	20240620	131500	46842860	7990	7990	7990	7990	0
496	20240620	131400	46842860	7990	7990	7990	7990	0
497	20240620	131300	46842860	7990	7990	7990	7990	0
498	20240620	131200	46842860	7990	7990	7990	7990	1
499	20240620	131100	46834870	7990	7940	7990	7940	23
500	20240620	131000	46652200	7910	7940	7940	7910	52
501	20240620	130900	46240010	7990	7990	7990	7990	0
502	20240620	130800	46240010	7990	7990	7990	7990	0
503	20240620	130700	46240010	7990	7990	7990	7990	0
504	20240620	130600	46240010	7990	7990	7990	7990	0
505	20240620	130500	46240010	7990	7990	7990	7990	0
506	20240620	130400	46240010	7990	7990	7990	7990	0
507	20240620	130300	46240010	7990	7990	7990	7990	0
508	20240620	130200	46240010	7990	7990	7990	7990	0
509	20240620	130100	46240010	7990	7990	7990	7990	0
510	20240620	130000	46240010	7990	7990	7990	7990	0
511	20240620	125900	46240010	7990	7990	7990	7990	0
512	20240620	125800	46240010	7990	7990	7990	7990	0
513	20240620	125700	46240010	7990	7990	7990	7990	0
514	20240620	125600	46240010	7990	7990	7990	7990	0
515	20240620	125500	46240010	7990	7990	7990	7990	1
516	20240620	125400	46232020	7940	7940	7940	7940	20
517	20240620	125300	46073220	7990	7990	7990	7990	0
518	20240620	125200	46073220	7990	7990	7990	7990	0
519	20240620	125100	46073220	7990	7990	7990	7990	0
520	20240620	125000	46073220	7990	7990	7990	7990	0
521	20240620	124900	46073220	7990	7990	7990	7990	1
522	20240620	124800	46065230	7950	7950	7950	7950	20
523	20240620	124700	45906230	7990	7990	7990	7990	0
524	20240620	124600	45906230	7990	7990	7990	7990	0
525	20240620	124500	45906230	7990	7990	7990	7990	0
526	20240620	124400	45906230	7990	7990	7990	7990	1
527	20240620	124300	45898240	7950	7950	7950	7950	0
528	20240620	124200	45898240	7950	7950	7950	7950	10
529	20240620	124100	45818740	7990	7990	7990	7990	0
530	20240620	124000	45818740	7990	7990	7990	7990	0
531	20240620	123900	45818740	7990	7990	7990	7990	0
532	20240620	123800	45818740	7990	7990	7990	7990	0
533	20240620	123700	45818740	7990	7990	7990	7990	0
534	20240620	123600	45818740	7990	7990	7990	7990	0
535	20240620	123500	45818740	7990	7990	7990	7990	0
536	20240620	123400	45818740	7990	7990	7990	7990	0
537	20240620	123300	45818740	7990	7990	7990	7990	0
538	20240620	123200	45818740	7990	7990	7990	7990	0
539	20240620	123100	45818740	7990	7990	7990	7990	0
540	20240620	123000	45818740	7990	7990	7990	7990	0
541	20240620	122900	45818740	7990	7990	7990	7990	0
542	20240620	122800	45818740	7990	7990	7990	7990	0
543	20240620	122700	45818740	7990	7990	7990	7990	0
544	20240620	122600	45818740	7990	7990	7990	7990	0
545	20240620	122500	45818740	7990	7990	7990	7990	0
546	20240620	122400	45818740	7990	7990	7990	7990	0
547	20240620	122300	45818740	7990	7990	7990	7990	0
548	20240620	122200	45818740	7990	7990	7990	7990	0
549	20240620	122100	45818740	7990	7990	7990	7990	0
550	20240620	122000	45818740	7990	7990	7990	7990	0
551	20240620	121900	45818740	7990	7990	7990	7990	0
552	20240620	121800	45818740	7990	7990	7990	7990	0
553	20240620	121700	45818740	7990	7990	7990	7990	0
554	20240620	121600	45818740	7990	7990	7990	7990	0
555	20240620	121500	45818740	7990	7990	7990	7990	0
556	20240620	121400	45818740	7990	7990	7990	7990	0
557	20240620	121300	45818740	7990	7990	7990	7990	0
558	20240620	121200	45818740	7990	7990	7990	7990	0
559	20240620	121100	45818740	7990	7990	7990	7990	0
560	20240620	121000	45818740	7990	7990	7990	7990	0
561	20240620	120900	45818740	7990	7990	7990	7990	0
562	20240620	120800	45818740	7990	7990	7990	7990	0
563	20240620	120700	45818740	7990	7990	7990	7990	0
564	20240620	120600	45818740	7990	7990	7990	7990	0
565	20240620	120500	45818740	7990	7990	7990	7990	0
566	20240620	120400	45818740	7990	7990	7990	7990	0
567	20240620	120300	45818740	7990	7990	7990	7990	0
568	20240620	120200	45818740	7990	7990	7990	7990	0
569	20240620	120100	45818740	7990	7990	7990	7990	0
570	20240620	120000	45818740	7990	7990	7990	7990	0
571	20240620	115900	45818740	7990	7990	7990	7990	0
572	20240620	115800	45818740	7990	7990	7990	7990	0
573	20240620	115700	45818740	7990	7990	7990	7990	0
574	20240620	115600	45818740	7990	7990	7990	7990	0
575	20240620	115500	45818740	7990	7990	7990	7990	0
576	20240620	115400	45818740	7990	7990	7990	7990	0
577	20240620	115300	45818740	7990	7990	7990	7990	0
578	20240620	115200	45818740	7990	7990	7990	7990	0
579	20240620	115100	45818740	7990	7990	7990	7990	0
580	20240620	115000	45818740	7990	7990	7990	7990	0
581	20240620	114900	45818740	7990	7990	7990	7990	0
582	20240620	114800	45818740	7990	7990	7990	7990	0
583	20240620	114700	45818740	7990	7990	7990	7990	0
584	20240620	114600	45818740	7990	7990	7990	7990	0
585	20240620	114500	45818740	7990	7990	7990	7990	0
586	20240620	114400	45818740	7990	7990	7990	7990	90
587	20240620	114300	45099640	7990	7980	7990	7980	6
588	20240620	114200	45051750	7980	7980	7980	7980	64
589	20240620	114100	44541030	7980	7980	7980	7980	1
590	20240620	114000	44533050	7980	7980	7980	7980	0
591	20240620	113900	44533050	7980	7980	7980	7980	24
592	20240620	113800	44341530	7980	7980	7980	7980	1
593	20240620	113700	44333550	7950	7950	7950	7950	153
594	20240620	113600	43117200	7980	7980	7980	7980	0
595	20240620	113500	43117200	7980	7980	7980	7980	0
596	20240620	113400	43117200	7980	7980	7980	7980	0
597	20240620	113300	43117200	7980	7980	7980	7980	0
598	20240620	113200	43117200	7980	7980	7980	7980	0
599	20240620	113100	43117200	7980	7980	7980	7980	0
600	20240620	113000	43117200	7980	7980	7980	7980	0
601	20240620	112900	43117200	7980	7980	7980	7980	0
602	20240620	112800	43117200	7980	7980	7980	7980	0
603	20240620	112700	43117200	7980	7980	7980	7980	0
604	20240620	112600	43117200	7980	7980	7980	7980	0
605	20240620	112500	43117200	7980	7980	7980	7980	0
606	20240620	112400	43117200	7980	7980	7980	7980	0
607	20240620	112300	43117200	7980	7980	7980	7980	0
608	20240620	112200	43117200	7980	7980	7980	7980	0
609	20240620	112100	43117200	7980	7980	7980	7980	0
610	20240620	112000	43117200	7980	7980	7980	7980	0
611	20240620	111900	43117200	7980	7980	7980	7980	1
612	20240620	111800	43109220	7980	7980	7980	7980	0
613	20240620	111700	43109220	7980	7980	7980	7980	0
614	20240620	111600	43109220	7980	7980	7980	7980	0
615	20240620	111500	43109220	7980	7980	7980	7980	0
616	20240620	111400	43109220	7980	7980	7980	7980	0
617	20240620	111300	43109220	7980	7980	7980	7980	0
618	20240620	111200	43109220	7980	7980	7980	7980	2
619	20240620	111100	43093260	7940	7940	7940	7940	0
620	20240620	111000	43093260	7940	7940	7940	7940	10
621	20240620	110900	43013860	7980	7980	7980	7980	0
622	20240620	110800	43013860	7980	7980	7980	7980	0
623	20240620	110700	43013860	7980	7980	7980	7980	0
624	20240620	110600	43013860	7980	7980	7980	7980	0
625	20240620	110500	43013860	7980	7980	7980	7980	0
626	20240620	110400	43013860	7980	7980	7980	7980	0
627	20240620	110300	43013860	7980	7980	7980	7980	0
628	20240620	110200	43013860	7980	7980	7980	7980	4
629	20240620	110100	42981940	7980	7980	7980	7980	0
630	20240620	110000	42981940	7980	7980	7980	7980	0
631	20240620	105900	42981940	7980	7980	7980	7980	0
632	20240620	105800	42981940	7980	7980	7980	7980	0
633	20240620	105700	42981940	7980	7980	7980	7980	0
634	20240620	105600	42981940	7980	7980	7980	7980	0
635	20240620	105500	42981940	7980	7980	7980	7980	0
636	20240620	105400	42981940	7980	7980	7980	7980	0
637	20240620	105300	42981940	7980	7980	7980	7980	0
638	20240620	105200	42981940	7980	7980	7980	7980	0
639	20240620	105100	42981940	7980	7980	7980	7980	0
640	20240620	105000	42981940	7980	7980	7980	7980	0
641	20240620	104900	42981940	7980	7980	7980	7980	0
642	20240620	104800	42981940	7980	7980	7980	7980	0
643	20240620	104700	42981940	7980	7980	7980	7980	0
644	20240620	104600	42981940	7980	7930	7980	7930	5
645	20240620	104500	42942240	7970	7970	7980	7970	66
646	20240620	104400	42416200	7920	7920	7920	7920	11
647	20240620	104300	42329080	7980	7980	7980	7980	0
648	20240620	104200	42329080	7980	7980	7980	7980	1
649	20240620	104100	42321100	7980	7980	7980	7980	0
650	20240620	104000	42321100	7980	7980	7980	7980	0
651	20240620	103900	42321100	7980	7980	7980	7980	3
652	20240620	103800	42297160	7980	7980	7980	7980	0
653	20240620	103700	42297160	7980	7980	7980	7980	0
654	20240620	103600	42297160	7980	7980	7980	7980	0
655	20240620	103500	42297160	7980	7980	7980	7980	0
656	20240620	103400	42297160	7980	7980	7980	7980	0
657	20240620	103300	42297160	7980	7980	7980	7980	0
658	20240620	103200	42297160	7980	7970	7980	7910	789
659	20240620	103100	36035060	8000	8000	8000	8000	0
660	20240620	103000	36035060	8000	8000	8000	8000	0
661	20240620	102900	36035060	8000	8000	8000	8000	0
662	20240620	102800	36035060	8000	8000	8000	8000	1
663	20240620	102700	36027060	8000	8000	8000	8000	122
664	20240620	102600	35051060	8000	8000	8000	8000	0
665	20240620	102500	35051060	8000	8000	8000	8000	0
666	20240620	102400	35051060	8000	8000	8000	8000	0
667	20240620	102300	35051060	8000	8000	8000	8000	0
668	20240620	102200	35051060	8000	8000	8000	8000	0
669	20240620	102100	35051060	8000	8000	8000	8000	0
670	20240620	102000	35051060	8000	8000	8000	8000	0
671	20240620	101900	35051060	8000	8000	8000	8000	0
672	20240620	101800	35051060	8000	8000	8000	8000	0
673	20240620	101700	35051060	8000	8000	8000	8000	2
674	20240620	101600	35035060	7990	7990	7990	7990	157
675	20240620	101500	33780630	8000	8000	8000	8000	0
676	20240620	101400	33780630	8000	8000	8000	8000	0
677	20240620	101300	33780630	8000	8000	8000	8000	0
678	20240620	101200	33780630	8000	8000	8000	8000	101
679	20240620	101100	32972630	7990	8000	8000	7990	16
680	20240620	101000	32844740	8000	8010	8010	8000	65
681	20240620	100900	32324350	8030	8030	8030	8030	20
682	20240620	100800	32163750	8040	8040	8040	8040	0
683	20240620	100700	32163750	8040	8040	8040	8040	0
684	20240620	100600	32163750	8040	8040	8040	8040	0
685	20240620	100500	32163750	8040	8040	8040	8040	0
686	20240620	100400	32163750	8040	8040	8040	8040	1
687	20240620	100300	32155710	8050	8050	8050	8050	245
688	20240620	100200	30183460	8050	8050	8050	8050	3
689	20240620	100100	30159310	8050	8050	8050	8050	0
690	20240620	100000	30159310	8050	8010	8050	8000	370
691	20240620	095900	27198790	8050	7990	8050	7990	53
692	20240620	095800	26775260	8050	8050	8050	8050	0
693	20240620	095700	26775260	8050	7980	8050	7980	1923
694	20240620	095600	11407270	7970	7960	7970	7960	697
695	20240620	095500	5854320	7960	7960	7960	7960	0
696	20240620	095400	5854320	7960	7960	7960	7960	21
697	20240620	095300	5687160	7960	7960	7960	7960	0
698	20240620	095200	5687160	7960	7950	7960	7950	110
699	20240620	095100	4812650	7950	7950	7950	7950	1
700	20240620	095000	4804700	7930	7930	7930	7930	200
701	20240620	094900	3218700	7960	7960	7960	7960	0
702	20240620	094800	3218700	7960	7960	7960	7960	0
703	20240620	094700	3218700	7960	7960	7960	7960	0
704	20240620	094600	3218700	7960	7960	7960	7960	0
705	20240620	094500	3218700	7960	7960	7960	7960	0
706	20240620	094400	3218700	7960	7960	7960	7960	0
707	20240620	094300	3218700	7960	7960	7960	7960	0
708	20240620	094200	3218700	7960	7960	7960	7960	0
709	20240620	094100	3218700	7960	7960	7960	7960	1
710	20240620	094000	3210740	7960	7960	7960	7960	30
711	20240620	093900	2971940	7970	7970	7970	7970	0
712	20240620	093800	2971940	7970	7960	7970	7960	16
713	20240620	093700	2844470	7970	7970	7970	7970	0
714	20240620	093600	2844470	7970	7970	7970	7970	0
715	20240620	093500	2844470	7970	7970	7970	7970	10
716	20240620	093400	2764770	7970	7970	7970	7970	0
717	20240620	093300	2764770	7970	7970	7970	7970	0
718	20240620	093200	2764770	7970	7970	7970	7970	0
719	20240620	093100	2764770	7970	7970	7970	7970	0
720	20240620	093000	2764770	7970	7970	7970	7970	0
721	20240620	092900	2764770	7970	7970	7970	7970	0
722	20240620	092800	2764770	7970	7970	7970	7970	11
723	20240620	092700	2677100	7960	7960	7960	7960	0
724	20240620	092600	2677100	7960	7960	7960	7960	1
725	20240620	092500	2669140	7960	7960	7960	7960	1
726	20240620	092400	2661180	7970	7970	7970	7970	0
727	20240620	092300	2661180	7970	7970	7970	7970	0
728	20240620	092200	2661180	7970	7970	7970	7970	0
729	20240620	092100	2661180	7970	7970	7970	7970	13
730	20240620	092000	2557570	7960	7970	7970	7960	5
731	20240620	091900	2517750	7960	7960	7960	7960	2
732	20240620	091800	2501830	7970	7970	7970	7970	0
733	20240620	091700	2501830	7970	7970	7970	7970	0
734	20240620	091600	2501830	7970	7970	7970	7970	0
735	20240620	091500	2501830	7970	7970	7970	7970	1
736	20240620	091400	2493860	7980	7980	7980	7980	0
737	20240620	091300	2493860	7980	7980	7980	7980	0
738	20240620	091200	2493860	7980	7920	7980	7910	22
739	20240620	091100	2319690	7980	7980	7980	7980	15
740	20240620	091000	2199990	7980	7980	7980	7980	0
741	20240620	090900	2199990	7980	7980	7980	7980	0
742	20240620	090800	2199990	7980	7980	7980	7980	0
743	20240620	090700	2199990	7980	7980	7980	7980	0
744	20240620	090600	2199990	7980	7980	7980	7980	1
745	20240620	090500	2192010	7940	7940	7940	7940	154
746	20240620	090400	969250	8000	8000	8000	8000	0
747	20240620	090300	969250	8000	8000	8000	8000	0
748	20240620	090200	969250	8000	7950	8000	7940	122
749	20240620	090100	0	7940	7940	7940	7940	0
750	20240620	090000	0	7940	7940	7940	7940	0