KissMeData/093190/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	200100	43615315	4750	4750	4750	4750	51
3	20240620	200000	43615315	4750	4750	4750	4750	0
4	20240620	195900	43615315	4750	4750	4750	4750	0
5	20240620	195800	43615315	4750	4750	4750	4750	0
6	20240620	195700	43615315	4750	4750	4750	4750	0
7	20240620	195600	43615315	4750	4750	4750	4750	0
8	20240620	195500	43615315	4750	4750	4750	4750	0
9	20240620	195400	43615315	4750	4750	4750	4750	0
10	20240620	195300	43615315	4750	4750	4750	4750	0
11	20240620	195200	43615315	4750	4750	4750	4750	0
12	20240620	195100	43615315	4750	4750	4750	4750	0
13	20240620	195000	43615315	4750	4750	4750	4750	0
14	20240620	194900	43615315	4750	4750	4750	4750	0
15	20240620	194800	43615315	4750	4750	4750	4750	0
16	20240620	194700	43615315	4750	4750	4750	4750	0
17	20240620	194600	43615315	4750	4750	4750	4750	0
18	20240620	194500	43615315	4750	4750	4750	4750	0
19	20240620	194400	43615315	4750	4750	4750	4750	0
20	20240620	194300	43615315	4750	4750	4750	4750	0
21	20240620	194200	43615315	4750	4750	4750	4750	0
22	20240620	194100	43615315	4750	4750	4750	4750	0
23	20240620	194000	43615315	4750	4750	4750	4750	0
24	20240620	193900	43615315	4750	4750	4750	4750	0
25	20240620	193800	43615315	4750	4750	4750	4750	0
26	20240620	193700	43615315	4750	4750	4750	4750	0
27	20240620	193600	43615315	4750	4750	4750	4750	0
28	20240620	193500	43615315	4750	4750	4750	4750	0
29	20240620	193400	43615315	4750	4750	4750	4750	0
30	20240620	193300	43615315	4750	4750	4750	4750	0
31	20240620	193200	43615315	4750	4750	4750	4750	0
32	20240620	193100	43615315	4750	4750	4750	4750	51
33	20240620	193000	43615315	4750	4750	4750	4750	0
34	20240620	192900	43615315	4750	4750	4750	4750	0
35	20240620	192800	43615315	4750	4750	4750	4750	0
36	20240620	192700	43615315	4750	4750	4750	4750	0
37	20240620	192600	43615315	4750	4750	4750	4750	0
38	20240620	192500	43615315	4750	4750	4750	4750	0
39	20240620	192400	43615315	4750	4750	4750	4750	0
40	20240620	192300	43615315	4750	4750	4750	4750	0
41	20240620	192200	43615315	4750	4750	4750	4750	0
42	20240620	192100	43615315	4750	4750	4750	4750	0
43	20240620	192000	43615315	4750	4750	4750	4750	0
44	20240620	191900	43615315	4750	4750	4750	4750	0
45	20240620	191800	43615315	4750	4750	4750	4750	0
46	20240620	191700	43615315	4750	4750	4750	4750	0
47	20240620	191600	43615315	4750	4750	4750	4750	0
48	20240620	191500	43615315	4750	4750	4750	4750	0
49	20240620	191400	43615315	4750	4750	4750	4750	0
50	20240620	191300	43615315	4750	4750	4750	4750	0
51	20240620	191200	43615315	4750	4750	4750	4750	0
52	20240620	191100	43615315	4750	4750	4750	4750	0
53	20240620	191000	43615315	4750	4750	4750	4750	0
54	20240620	190900	43615315	4750	4750	4750	4750	0
55	20240620	190800	43615315	4750	4750	4750	4750	0
56	20240620	190700	43615315	4750	4750	4750	4750	0
57	20240620	190600	43615315	4750	4750	4750	4750	0
58	20240620	190500	43615315	4750	4750	4750	4750	0
59	20240620	190400	43615315	4750	4750	4750	4750	0
60	20240620	190300	43615315	4750	4750	4750	4750	0
61	20240620	190200	43615315	4750	4750	4750	4750	0
62	20240620	190100	43615315	4750	4750	4750	4750	51
63	20240620	190000	43615315	4750	4750	4750	4750	0
64	20240620	185900	43615315	4750	4750	4750	4750	0
65	20240620	185800	43615315	4750	4750	4750	4750	0
66	20240620	185700	43615315	4750	4750	4750	4750	0
67	20240620	185600	43615315	4750	4750	4750	4750	0
68	20240620	185500	43615315	4750	4750	4750	4750	0
69	20240620	185400	43615315	4750	4750	4750	4750	0
70	20240620	185300	43615315	4750	4750	4750	4750	0
71	20240620	185200	43615315	4750	4750	4750	4750	0
72	20240620	185100	43615315	4750	4750	4750	4750	0
73	20240620	185000	43615315	4750	4750	4750	4750	0
74	20240620	184900	43615315	4750	4750	4750	4750	0
75	20240620	184800	43615315	4750	4750	4750	4750	0
76	20240620	184700	43615315	4750	4750	4750	4750	0
77	20240620	184600	43615315	4750	4750	4750	4750	0
78	20240620	184500	43615315	4750	4750	4750	4750	0
79	20240620	184400	43615315	4750	4750	4750	4750	0
80	20240620	184300	43615315	4750	4750	4750	4750	0
81	20240620	184200	43615315	4750	4750	4750	4750	0
82	20240620	184100	43615315	4750	4750	4750	4750	0
83	20240620	184000	43615315	4750	4750	4750	4750	0
84	20240620	183900	43615315	4750	4750	4750	4750	0
85	20240620	183800	43615315	4750	4750	4750	4750	0
86	20240620	183700	43615315	4750	4750	4750	4750	0
87	20240620	183600	43615315	4750	4750	4750	4750	0
88	20240620	183500	43615315	4750	4750	4750	4750	0
89	20240620	183400	43615315	4750	4750	4750	4750	0
90	20240620	183300	43615315	4750	4750	4750	4750	0
91	20240620	183200	43615315	4750	4750	4750	4750	0
92	20240620	183100	43615315	4750	4750	4750	4750	51
93	20240620	183000	43615315	4750	4750	4750	4750	0
94	20240620	182900	43615315	4750	4750	4750	4750	0
95	20240620	182800	43615315	4750	4750	4750	4750	0
96	20240620	182700	43615315	4750	4750	4750	4750	0
97	20240620	182600	43615315	4750	4750	4750	4750	0
98	20240620	182500	43615315	4750	4750	4750	4750	0
99	20240620	182400	43615315	4750	4750	4750	4750	0
100	20240620	182300	43615315	4750	4750	4750	4750	0
101	20240620	182200	43615315	4750	4750	4750	4750	0
102	20240620	182100	43615315	4750	4750	4750	4750	0
103	20240620	182000	43615315	4750	4750	4750	4750	0
104	20240620	181900	43615315	4750	4750	4750	4750	0
105	20240620	181800	43615315	4750	4750	4750	4750	0
106	20240620	181700	43615315	4750	4750	4750	4750	0
107	20240620	181600	43615315	4750	4750	4750	4750	0
108	20240620	181500	43615315	4750	4750	4750	4750	0
109	20240620	181400	43615315	4750	4750	4750	4750	0
110	20240620	181300	43615315	4750	4750	4750	4750	0
111	20240620	181200	43615315	4750	4750	4750	4750	0
112	20240620	181100	43615315	4750	4750	4750	4750	0
113	20240620	181000	43615315	4750	4750	4750	4750	0
114	20240620	180900	43615315	4750	4750	4750	4750	0
115	20240620	180800	43615315	4750	4750	4750	4750	0
116	20240620	180700	43615315	4750	4750	4750	4750	0
117	20240620	180600	43615315	4750	4750	4750	4750	0
118	20240620	180500	43615315	4750	4750	4750	4750	0
119	20240620	180400	43615315	4750	4750	4750	4750	0
120	20240620	180300	43615315	4750	4750	4750	4750	0
121	20240620	180200	43615315	4750	4750	4750	4750	0
122	20240620	180100	43615315	4750	4750	4750	4750	51
123	20240620	180000	43615315	4750	4750	4750	4750	0
124	20240620	175900	43615315	4750	4750	4750	4750	0
125	20240620	175800	43615315	4750	4750	4750	4750	0
126	20240620	175700	43615315	4750	4750	4750	4750	0
127	20240620	175600	43615315	4750	4750	4750	4750	0
128	20240620	175500	43615315	4750	4750	4750	4750	0
129	20240620	175400	43615315	4750	4750	4750	4750	0
130	20240620	175300	43615315	4750	4750	4750	4750	0
131	20240620	175200	43615315	4750	4750	4750	4750	0
132	20240620	175100	43615315	4750	4750	4750	4750	0
133	20240620	175000	43615315	4750	4750	4750	4750	0
134	20240620	174900	43615315	4750	4750	4750	4750	0
135	20240620	174800	43615315	4750	4750	4750	4750	0
136	20240620	174700	43615315	4750	4750	4750	4750	0
137	20240620	174600	43615315	4750	4750	4750	4750	0
138	20240620	174500	43615315	4750	4750	4750	4750	0
139	20240620	174400	43615315	4750	4750	4750	4750	0
140	20240620	174300	43615315	4750	4750	4750	4750	0
141	20240620	174200	43615315	4750	4750	4750	4750	0
142	20240620	174100	43615315	4750	4750	4750	4750	0
143	20240620	174000	43615315	4750	4750	4750	4750	0
144	20240620	173900	43615315	4750	4750	4750	4750	0
145	20240620	173800	43615315	4750	4750	4750	4750	0
146	20240620	173700	43615315	4750	4750	4750	4750	0
147	20240620	173600	43615315	4750	4750	4750	4750	0
148	20240620	173500	43615315	4750	4750	4750	4750	0
149	20240620	173400	43615315	4750	4750	4750	4750	0
150	20240620	173300	43615315	4750	4750	4750	4750	0
151	20240620	173200	43615315	4750	4750	4750	4750	0
152	20240620	173100	43615315	4750	4750	4750	4750	51
153	20240620	173000	43615315	4750	4750	4750	4750	0
154	20240620	172900	43615315	4750	4750	4750	4750	0
155	20240620	172800	43615315	4750	4750	4750	4750	0
156	20240620	172700	43615315	4750	4750	4750	4750	0
157	20240620	172600	43615315	4750	4750	4750	4750	0
158	20240620	172500	43615315	4750	4750	4750	4750	0
159	20240620	172400	43615315	4750	4750	4750	4750	0
160	20240620	172300	43615315	4750	4750	4750	4750	0
161	20240620	172200	43615315	4750	4750	4750	4750	0
162	20240620	172100	43615315	4750	4750	4750	4750	0
163	20240620	172000	43615315	4750	4750	4750	4750	0
164	20240620	171900	43615315	4750	4750	4750	4750	0
165	20240620	171800	43615315	4750	4750	4750	4750	0
166	20240620	171700	43615315	4750	4750	4750	4750	0
167	20240620	171600	43615315	4750	4750	4750	4750	0
168	20240620	171500	43615315	4750	4750	4750	4750	0
169	20240620	171400	43615315	4750	4750	4750	4750	0
170	20240620	171300	43615315	4750	4750	4750	4750	0
171	20240620	171200	43615315	4750	4750	4750	4750	0
172	20240620	171100	43615315	4750	4750	4750	4750	0
173	20240620	171000	43615315	4750	4750	4750	4750	0
174	20240620	170900	43615315	4750	4750	4750	4750	0
175	20240620	170800	43615315	4750	4750	4750	4750	0
176	20240620	170700	43615315	4750	4750	4750	4750	0
177	20240620	170600	43615315	4750	4750	4750	4750	0
178	20240620	170500	43615315	4750	4750	4750	4750	0
179	20240620	170400	43615315	4750	4750	4750	4750	0
180	20240620	170300	43615315	4750	4750	4750	4750	0
181	20240620	170200	43615315	4750	4750	4750	4750	0
182	20240620	170100	43615315	4750	4750	4750	4750	51
183	20240620	170000	43615315	4750	4750	4750	4750	0
184	20240620	165900	43615315	4750	4750	4750	4750	0
185	20240620	165800	43615315	4750	4750	4750	4750	0
186	20240620	165700	43615315	4750	4750	4750	4750	0
187	20240620	165600	43615315	4750	4750	4750	4750	0
188	20240620	165500	43615315	4750	4750	4750	4750	0
189	20240620	165400	43615315	4750	4750	4750	4750	0
190	20240620	165300	43615315	4750	4750	4750	4750	0
191	20240620	165200	43615315	4750	4750	4750	4750	0
192	20240620	165100	43615315	4750	4750	4750	4750	0
193	20240620	165000	43615315	4750	4750	4750	4750	0
194	20240620	164900	43615315	4750	4750	4750	4750	0
195	20240620	164800	43615315	4750	4750	4750	4750	0
196	20240620	164700	43615315	4750	4750	4750	4750	0
197	20240620	164600	43615315	4750	4750	4750	4750	0
198	20240620	164500	43615315	4750	4750	4750	4750	0
199	20240620	164400	43615315	4750	4750	4750	4750	0
200	20240620	164300	43615315	4750	4750	4750	4750	0
201	20240620	164200	43615315	4750	4750	4750	4750	0
202	20240620	164100	43615315	4750	4750	4750	4750	0
203	20240620	164000	43615315	4750	4750	4750	4750	0
204	20240620	163900	43615315	4750	4750	4750	4750	0
205	20240620	163800	43615315	4750	4750	4750	4750	0
206	20240620	163700	43615315	4750	4750	4750	4750	0
207	20240620	163600	43615315	4750	4750	4750	4750	0
208	20240620	163500	43615315	4750	4750	4750	4750	0
209	20240620	163400	43615315	4750	4750	4750	4750	0
210	20240620	163300	43615315	4750	4750	4750	4750	0
211	20240620	163200	43615315	4750	4750	4750	4750	0
212	20240620	163100	43615315	4750	4750	4750	4750	51
213	20240620	163000	43615315	4750	4750	4750	4750	0
214	20240620	162900	43615315	4750	4750	4750	4750	0
215	20240620	162800	43615315	4750	4750	4750	4750	0
216	20240620	162700	43615315	4750	4750	4750	4750	0
217	20240620	162600	43615315	4750	4750	4750	4750	0
218	20240620	162500	43615315	4750	4750	4750	4750	0
219	20240620	162400	43615315	4750	4750	4750	4750	0
220	20240620	162300	43615315	4750	4750	4750	4750	0
221	20240620	162200	43615315	4750	4750	4750	4750	0
222	20240620	162100	43615315	4750	4750	4750	4750	0
223	20240620	162000	43615315	4750	4750	4750	4750	0
224	20240620	161900	43615315	4750	4750	4750	4750	0
225	20240620	161800	43615315	4750	4750	4750	4750	0
226	20240620	161700	43615315	4750	4750	4750	4750	0
227	20240620	161600	43615315	4750	4750	4750	4750	0
228	20240620	161500	43615315	4750	4750	4750	4750	0
229	20240620	161400	43615315	4750	4750	4750	4750	0
230	20240620	161300	43615315	4750	4750	4750	4750	0
231	20240620	161200	43615315	4750	4750	4750	4750	0
232	20240620	161100	43615315	4750	4750	4750	4750	0
233	20240620	161000	43615315	4750	4750	4750	4750	0
234	20240620	160900	43615315	4750	4750	4750	4750	0
235	20240620	160800	43615315	4750	4750	4750	4750	0
236	20240620	160700	43615315	4750	4750	4750	4750	0
237	20240620	160600	43615315	4750	4750	4750	4750	0
238	20240620	160500	43615315	4750	4750	4750	4750	0
239	20240620	160400	43615315	4750	4750	4750	4750	0
240	20240620	160300	43615315	4750	4750	4750	4750	0
241	20240620	160200	43615315	4750	4750	4750	4750	0
242	20240620	160100	43615315	4750	4750	4750	4750	51
243	20240620	160000	43615315	4750	4750	4750	4750	0
244	20240620	155900	43615315	4750	4750	4750	4750	0
245	20240620	155800	43615315	4750	4750	4750	4750	0
246	20240620	155700	43615315	4750	4750	4750	4750	0
247	20240620	155600	43615315	4750	4750	4750	4750	0
248	20240620	155500	43615315	4750	4750	4750	4750	0
249	20240620	155400	43615315	4750	4750	4750	4750	0
250	20240620	155300	43615315	4750	4750	4750	4750	0
251	20240620	155200	43615315	4750	4750	4750	4750	0
252	20240620	155100	43615315	4750	4750	4750	4750	0
253	20240620	155000	43615315	4750	4750	4750	4750	0
254	20240620	154900	43615315	4750	4750	4750	4750	0
255	20240620	154800	43615315	4750	4750	4750	4750	0
256	20240620	154700	43615315	4750	4750	4750	4750	0
257	20240620	154600	43615315	4750	4750	4750	4750	0
258	20240620	154500	43615315	4750	4750	4750	4750	0
259	20240620	154400	43615315	4750	4750	4750	4750	0
260	20240620	154300	43615315	4750	4750	4750	4750	0
261	20240620	154200	43615315	4750	4750	4750	4750	0
262	20240620	154100	43615315	4750	4750	4750	4750	0
263	20240620	154000	43615315	4750	4750	4750	4750	0
264	20240620	153900	43615315	4750	4750	4750	4750	0
265	20240620	153800	43615315	4750	4750	4750	4750	0
266	20240620	153700	43615315	4750	4750	4750	4750	0
267	20240620	153600	43615315	4750	4750	4750	4750	0
268	20240620	153500	43615315	4750	4750	4750	4750	0
269	20240620	153400	43615315	4750	4750	4750	4750	0
270	20240620	153300	43615315	4750	4750	4750	4750	0
271	20240620	153200	43615315	4750	4750	4750	4750	0
272	20240620	153100	43615315	4750	4750	4750	4750	51
273	20240620	153000	43615315	4750	4750	4750	4750	51
274	20240620	152900	43373065	4750	4750	4750	4750	0
275	20240620	152800	43373065	4750	4750	4750	4750	0
276	20240620	152700	43373065	4750	4750	4750	4750	0
277	20240620	152600	43373065	4750	4750	4750	4750	0
278	20240620	152500	43373065	4750	4750	4750	4750	0
279	20240620	152400	43373065	4750	4750	4750	4750	0
280	20240620	152300	43373065	4750	4750	4750	4750	0
281	20240620	152200	43373065	4750	4750	4750	4750	0
282	20240620	152100	43373065	4750	4750	4750	4750	0
283	20240620	152000	43373065	4750	4750	4750	4750	0
284	20240620	151900	43373065	4750	4750	4750	4750	0
285	20240620	151800	43373065	4750	4750	4750	4750	0
286	20240620	151700	43373065	4750	4750	4750	4750	0
287	20240620	151600	43373065	4750	4750	4750	4750	0
288	20240620	151500	43373065	4750	4750	4750	4750	0
289	20240620	151400	43373065	4750	4750	4750	4750	0
290	20240620	151300	43373065	4750	4750	4750	4750	15
291	20240620	151200	43301815	4750	4750	4750	4750	0
292	20240620	151100	43301815	4750	4750	4750	4750	0
293	20240620	151000	43301815	4750	4750	4750	4750	0
294	20240620	150900	43301815	4750	4750	4750	4750	0
295	20240620	150800	43301815	4750	4750	4750	4750	0
296	20240620	150700	43301815	4750	4750	4750	4750	0
297	20240620	150600	43301815	4750	4750	4750	4750	1
298	20240620	150500	43297065	4750	4750	4750	4750	0
299	20240620	150400	43297065	4750	4750	4750	4750	0
300	20240620	150300	43297065	4750	4750	4750	4750	0
301	20240620	150200	43297065	4750	4750	4750	4750	0
302	20240620	150100	43297065	4750	4750	4750	4750	0
303	20240620	150000	43297065	4750	4750	4750	4745	25
304	20240620	145900	43178325	4750	4750	4750	4750	0
305	20240620	145800	43178325	4750	4750	4750	4750	0
306	20240620	145700	43178325	4750	4750	4750	4750	0
307	20240620	145600	43178325	4750	4750	4750	4750	0
308	20240620	145500	43178325	4750	4750	4750	4750	0
309	20240620	145400	43178325	4750	4750	4750	4750	0
310	20240620	145300	43178325	4750	4750	4750	4750	0
311	20240620	145200	43178325	4750	4750	4750	4750	0
312	20240620	145100	43178325	4750	4750	4750	4750	346
313	20240620	145000	41534825	4750	4750	4750	4750	0
314	20240620	144900	41534825	4750	4750	4750	4750	0
315	20240620	144800	41534825	4750	4750	4750	4750	136
316	20240620	144700	40888825	4750	4750	4750	4750	0
317	20240620	144600	40888825	4750	4750	4750	4750	2
318	20240620	144500	40879325	4750	4750	4750	4750	0
319	20240620	144400	40879325	4750	4750	4750	4750	0
320	20240620	144300	40879325	4750	4750	4750	4750	0
321	20240620	144200	40879325	4750	4750	4750	4750	0
322	20240620	144100	40879325	4750	4750	4750	4750	0
323	20240620	144000	40879325	4750	4750	4750	4750	0
324	20240620	143900	40879325	4750	4750	4750	4750	0
325	20240620	143800	40879325	4750	4750	4750	4750	0
326	20240620	143700	40879325	4750	4750	4750	4750	50
327	20240620	143600	40641825	4750	4750	4750	4750	1
328	20240620	143500	40637075	4745	4745	4745	4745	0
329	20240620	143400	40637075	4745	4745	4745	4745	0
330	20240620	143300	40637075	4745	4745	4745	4745	426
331	20240620	143200	38615705	4745	4745	4745	4745	14
332	20240620	143100	38549275	4745	4745	4745	4745	61
333	20240620	143000	38259830	4745	4745	4745	4745	2
334	20240620	142900	38250340	4735	4735	4735	4735	0
335	20240620	142800	38250340	4735	4750	4750	4735	528
336	20240620	142700	35747475	4750	4750	4750	4750	21
337	20240620	142600	35647725	4750	4750	4750	4750	301
338	20240620	142500	34217975	4745	4745	4745	4745	0
339	20240620	142400	34217975	4745	4745	4745	4745	0
340	20240620	142300	34217975	4745	4745	4745	4745	0
341	20240620	142200	34217975	4745	4745	4745	4745	0
342	20240620	142100	34217975	4745	4745	4745	4745	0
343	20240620	142000	34217975	4745	4745	4745	4745	50
344	20240620	141900	33980725	4745	4745	4745	4745	0
345	20240620	141800	33980725	4745	4745	4745	4745	0
346	20240620	141700	33980725	4745	4745	4745	4745	0
347	20240620	141600	33980725	4745	4745	4745	4745	0
348	20240620	141500	33980725	4745	4745	4745	4745	0
349	20240620	141400	33980725	4745	4745	4745	4745	22
350	20240620	141300	33876335	4745	4745	4745	4745	24
351	20240620	141200	33762455	4745	4745	4745	4745	20
352	20240620	141100	33667555	4745	4745	4745	4745	21
353	20240620	141000	33567910	4745	4745	4745	4745	20
354	20240620	140900	33473010	4745	4745	4745	4745	20
355	20240620	140800	33378110	4745	4745	4745	4745	21
356	20240620	140700	33278465	4745	4745	4745	4745	29
357	20240620	140600	33140860	4745	4745	4745	4745	20
358	20240620	140500	33045960	4745	4745	4745	4745	21
359	20240620	140400	32946315	4745	4745	4745	4745	20
360	20240620	140300	32851415	4745	4745	4745	4745	20
361	20240620	140200	32756515	4745	4745	4745	4745	21
362	20240620	140100	32656870	4745	4745	4745	4745	20
363	20240620	140000	32561970	4745	4745	4745	4745	20
364	20240620	135900	32467070	4745	4745	4745	4745	355
365	20240620	135800	30782595	4740	4740	4740	4740	40
366	20240620	135700	30592995	4740	4740	4740	4740	0
367	20240620	135600	30592995	4740	4740	4740	4740	0
368	20240620	135500	30592995	4740	4740	4740	4740	0
369	20240620	135400	30592995	4740	4740	4740	4740	0
370	20240620	135300	30592995	4740	4740	4740	4740	0
371	20240620	135200	30592995	4740	4740	4740	4740	0
372	20240620	135100	30592995	4740	4740	4740	4740	0
373	20240620	135000	30592995	4740	4745	4745	4740	11
374	20240620	134900	30540805	4745	4745	4745	4745	30
375	20240620	134800	30398455	4745	4745	4745	4745	20
376	20240620	134700	30303555	4745	4745	4745	4745	30
377	20240620	134600	30161205	4745	4745	4745	4745	21
378	20240620	134500	30061560	4745	4745	4745	4745	20
379	20240620	134400	29966660	4745	4745	4745	4745	13
380	20240620	134300	29904975	4745	4745	4745	4745	183
381	20240620	134200	29036640	4745	4745	4745	4745	0
382	20240620	134100	29036640	4745	4745	4745	4745	0
383	20240620	134000	29036640	4745	4745	4745	4745	0
384	20240620	133900	29036640	4745	4745	4745	4745	0
385	20240620	133800	29036640	4745	4745	4745	4745	0
386	20240620	133700	29036640	4745	4745	4745	4745	0
387	20240620	133600	29036640	4745	4745	4745	4745	0
388	20240620	133500	29036640	4745	4745	4745	4745	70
389	20240620	133400	28704490	4745	4745	4745	4745	18
390	20240620	133300	28619080	4745	4745	4745	4745	23
391	20240620	133200	28509945	4745	4745	4745	4745	20
392	20240620	133100	28415045	4745	4745	4745	4745	30
393	20240620	133000	28272695	4745	4750	4750	4745	82
394	20240620	132900	27883590	4750	4750	4750	4750	22
395	20240620	132800	27779090	4750	4750	4750	4750	23
396	20240620	132700	27669840	4750	4750	4750	4750	20
397	20240620	132600	27574840	4750	4750	4750	4750	20
398	20240620	132500	27479840	4750	4750	4750	4750	21
399	20240620	132400	27380090	4750	4750	4750	4750	20
400	20240620	132300	27285090	4750	4750	4750	4750	20
401	20240620	132200	27190090	4750	4750	4750	4750	21
402	20240620	132100	27090340	4750	4750	4750	4750	20
403	20240620	132000	26995340	4750	4750	4750	4750	20
404	20240620	131900	26900340	4750	4750	4750	4750	22
405	20240620	131800	26795840	4750	4750	4750	4750	21
406	20240620	131700	26696090	4750	4750	4750	4750	20
407	20240620	131600	26601090	4750	4750	4750	4750	20
408	20240620	131500	26506090	4750	4750	4750	4750	21
409	20240620	131400	26406340	4750	4750	4750	4750	20
410	20240620	131300	26311340	4750	4750	4750	4750	29
411	20240620	131200	26173590	4750	4750	4750	4750	21
412	20240620	131100	26073840	4750	4750	4750	4750	20
413	20240620	131000	25978840	4750	4750	4750	4750	20
414	20240620	130900	25883840	4750	4750	4750	4750	21
415	20240620	130800	25784090	4750	4750	4750	4750	20
416	20240620	130700	25689090	4750	4750	4750	4750	20
417	20240620	130600	25594090	4750	4750	4750	4750	21
418	20240620	130500	25494340	4750	4750	4750	4750	20
419	20240620	130400	25399340	4750	4750	4750	4745	20
420	20240620	130300	25304350	4750	4740	4750	4740	127
421	20240620	130200	24701940	4740	4740	4740	4740	20
422	20240620	130100	24607140	4740	4740	4740	4740	20
423	20240620	130000	24512340	4740	4740	4740	4740	20
424	20240620	125900	24417540	4740	4740	4740	4740	21
425	20240620	125800	24318000	4740	4740	4740	4740	20
426	20240620	125700	24223200	4740	4740	4740	4740	20
427	20240620	125600	24128400	4740	4750	4750	4740	843
428	20240620	125500	20131735	4745	4745	4745	4745	0
429	20240620	125400	20131735	4745	4745	4745	4745	0
430	20240620	125300	20131735	4745	4745	4745	4745	0
431	20240620	125200	20131735	4745	4745	4745	4745	0
432	20240620	125100	20131735	4745	4745	4745	4745	0
433	20240620	125000	20131735	4745	4745	4745	4745	720
434	20240620	124900	16715335	4745	4745	4745	4745	0
435	20240620	124800	16715335	4745	4745	4745	4745	0
436	20240620	124700	16715335	4745	4745	4745	4745	0
437	20240620	124600	16715335	4745	4745	4745	4745	0
438	20240620	124500	16715335	4745	4745	4745	4745	0
439	20240620	124400	16715335	4745	4745	4745	4745	0
440	20240620	124300	16715335	4745	4745	4745	4745	0
441	20240620	124200	16715335	4745	4745	4745	4745	0
442	20240620	124100	16715335	4745	4745	4745	4745	0
443	20240620	124000	16715335	4745	4745	4745	4745	0
444	20240620	123900	16715335	4745	4745	4745	4745	0
445	20240620	123800	16715335	4745	4745	4745	4745	0
446	20240620	123700	16715335	4745	4750	4750	4745	47
447	20240620	123600	16492090	4750	4750	4750	4750	20
448	20240620	123500	16397090	4750	4750	4750	4750	21
449	20240620	123400	16297340	4750	4750	4750	4750	21
450	20240620	123300	16197590	4750	4750	4750	4750	446
451	20240620	123200	14079090	4750	4750	4750	4750	28
452	20240620	123100	13946090	4750	4750	4750	4750	17
453	20240620	123000	13865340	4750	4750	4750	4750	2
454	20240620	122900	13855840	4750	4750	4750	4750	0
455	20240620	122800	13855840	4750	4750	4750	4750	0
456	20240620	122700	13855840	4750	4750	4750	4750	0
457	20240620	122600	13855840	4750	4750	4750	4750	0
458	20240620	122500	13855840	4750	4750	4750	4750	0
459	20240620	122400	13855840	4750	4750	4750	4750	0
460	20240620	122300	13855840	4750	4750	4750	4750	0
461	20240620	122200	13855840	4750	4750	4750	4750	0
462	20240620	122100	13855840	4750	4745	4750	4745	3
463	20240620	122000	13841600	4750	4750	4750	4750	0
464	20240620	121900	13841600	4750	4750	4750	4750	9
465	20240620	121800	13798850	4750	4750	4750	4750	0
466	20240620	121700	13798850	4750	4750	4750	4750	0
467	20240620	121600	13798850	4750	4750	4750	4750	0
468	20240620	121500	13798850	4750	4750	4750	4750	0
469	20240620	121400	13798850	4750	4750	4750	4750	0
470	20240620	121300	13798850	4750	4750	4750	4750	0
471	20240620	121200	13798850	4750	4750	4750	4750	0
472	20240620	121100	13798850	4750	4750	4750	4750	0
473	20240620	121000	13798850	4750	4750	4750	4750	0
474	20240620	120900	13798850	4750	4750	4750	4750	0
475	20240620	120800	13798850	4750	4750	4750	4750	0
476	20240620	120700	13798850	4750	4750	4750	4750	4
477	20240620	120600	13779850	4750	4750	4750	4750	1
478	20240620	120500	13775100	4745	4745	4745	4745	2
479	20240620	120400	13765610	4750	4750	4750	4750	0
480	20240620	120300	13765610	4750	4750	4750	4750	0
481	20240620	120200	13765610	4750	4750	4750	4750	0
482	20240620	120100	13765610	4750	4750	4750	4750	9
483	20240620	120000	13722860	4750	4750	4750	4750	1
484	20240620	115900	13718110	4750	4750	4750	4750	0
485	20240620	115800	13718110	4750	4750	4750	4750	0
486	20240620	115700	13718110	4750	4745	4750	4745	3
487	20240620	115600	13703870	4750	4750	4750	4750	0
488	20240620	115500	13703870	4750	4750	4750	4750	1
489	20240620	115400	13699120	4745	4745	4745	4745	3
490	20240620	115300	13684885	4750	4750	4750	4750	0
491	20240620	115200	13684885	4750	4750	4750	4750	0
492	20240620	115100	13684885	4750	4750	4750	4750	0
493	20240620	115000	13684885	4750	4750	4750	4750	0
494	20240620	114900	13684885	4750	4750	4750	4750	0
495	20240620	114800	13684885	4750	4750	4750	4750	2
496	20240620	114700	13675385	4750	4750	4750	4750	0
497	20240620	114600	13675385	4750	4750	4750	4750	0
498	20240620	114500	13675385	4750	4750	4750	4750	0
499	20240620	114400	13675385	4750	4750	4750	4750	0
500	20240620	114300	13675385	4750	4750	4750	4750	14
501	20240620	114200	13608885	4750	4750	4750	4750	0
502	20240620	114100	13608885	4750	4750	4750	4750	0
503	20240620	114000	13608885	4750	4750	4750	4750	208
504	20240620	113900	12620885	4750	4750	4750	4750	0
505	20240620	113800	12620885	4750	4750	4750	4750	0
506	20240620	113700	12620885	4750	4750	4750	4750	0
507	20240620	113600	12620885	4750	4750	4750	4750	0
508	20240620	113500	12620885	4750	4750	4750	4750	0
509	20240620	113400	12620885	4750	4750	4750	4750	0
510	20240620	113300	12620885	4750	4750	4750	4750	1
511	20240620	113200	12616135	4750	4750	4750	4750	0
512	20240620	113100	12616135	4750	4750	4750	4750	0
513	20240620	113000	12616135	4750	4750	4750	4750	0
514	20240620	112900	12616135	4750	4750	4750	4750	0
515	20240620	112800	12616135	4750	4750	4750	4750	0
516	20240620	112700	12616135	4750	4750	4750	4750	0
517	20240620	112600	12616135	4750	4750	4750	4750	0
518	20240620	112500	12616135	4750	4750	4750	4750	9
519	20240620	112400	12573385	4750	4750	4750	4750	1
520	20240620	112300	12568635	4745	4745	4745	4745	290
521	20240620	112200	11192585	4750	4750	4750	4750	0
522	20240620	112100	11192585	4750	4750	4750	4750	0
523	20240620	112000	11192585	4750	4750	4750	4750	0
524	20240620	111900	11192585	4750	4750	4750	4750	0
525	20240620	111800	11192585	4750	4750	4750	4750	1
526	20240620	111700	11187835	4745	4745	4745	4745	0
527	20240620	111600	11187835	4745	4745	4745	4745	700
528	20240620	111500	7866335	4750	4750	4750	4750	0
529	20240620	111400	7866335	4750	4750	4750	4750	0
530	20240620	111300	7866335	4750	4750	4750	4750	0
531	20240620	111200	7866335	4750	4750	4750	4750	0
532	20240620	111100	7866335	4750	4750	4750	4750	0
533	20240620	111000	7866335	4750	4750	4750	4750	0
534	20240620	110900	7866335	4750	4750	4750	4750	22
535	20240620	110800	7761835	4750	4750	4750	4750	0
536	20240620	110700	7761835	4750	4750	4750	4750	10
537	20240620	110600	7714335	4750	4750	4750	4750	14
538	20240620	110500	7647835	4750	4750	4750	4750	0
539	20240620	110400	7647835	4750	4750	4750	4750	1
540	20240620	110300	7643085	4750	4750	4750	4750	0
541	20240620	110200	7643085	4750	4750	4750	4750	0
542	20240620	110100	7643085	4750	4750	4750	4750	0
543	20240620	110000	7643085	4750	4750	4750	4750	1
544	20240620	105900	7638335	4750	4750	4750	4750	0
545	20240620	105800	7638335	4750	4750	4750	4750	1
546	20240620	105700	7633585	4750	4750	4750	4750	1
547	20240620	105600	7628835	4745	4745	4745	4745	0
548	20240620	105500	7628835	4745	4745	4745	4745	43
549	20240620	105400	7424800	4750	4750	4750	4750	0
550	20240620	105300	7424800	4750	4750	4750	4750	0
551	20240620	105200	7424800	4750	4750	4750	4750	0
552	20240620	105100	7424800	4750	4750	4750	4750	0
553	20240620	105000	7424800	4750	4750	4750	4750	0
554	20240620	104900	7424800	4750	4750	4750	4750	10
555	20240620	104800	7377300	4750	4750	4750	4750	0
556	20240620	104700	7377300	4750	4750	4750	4750	0
557	20240620	104600	7377300	4750	4750	4750	4750	0
558	20240620	104500	7377300	4750	4750	4750	4750	0
559	20240620	104400	7377300	4750	4750	4750	4750	5
560	20240620	104300	7353550	4745	4745	4745	4745	3
561	20240620	104200	7339315	4750	4750	4750	4750	0
562	20240620	104100	7339315	4750	4750	4750	4750	0
563	20240620	104000	7339315	4750	4750	4750	4750	0
564	20240620	103900	7339315	4750	4750	4750	4750	0
565	20240620	103800	7339315	4750	4750	4750	4750	0
566	20240620	103700	7339315	4750	4750	4750	4750	0
567	20240620	103600	7339315	4750	4750	4750	4750	0
568	20240620	103500	7339315	4750	4745	4750	4745	2
569	20240620	103400	7329820	4755	4755	4755	4755	0
570	20240620	103300	7329820	4755	4755	4755	4755	1
571	20240620	103200	7325065	4750	4750	4750	4750	0
572	20240620	103100	7325065	4750	4750	4750	4750	1
573	20240620	103000	7320315	4745	4745	4745	4745	0
574	20240620	102900	7320315	4745	4750	4750	4745	581
575	20240620	102800	4563410	4755	4755	4755	4755	0
576	20240620	102700	4563410	4755	4755	4755	4755	3
577	20240620	102600	4549145	4755	4755	4755	4755	0
578	20240620	102500	4549145	4755	4755	4755	4755	0
579	20240620	102400	4549145	4755	4755	4755	4755	0
580	20240620	102300	4549145	4755	4755	4755	4755	34
581	20240620	102200	4387475	4750	4750	4750	4750	3
582	20240620	102100	4373225	4755	4755	4755	4755	0
583	20240620	102000	4373225	4755	4755	4755	4755	0
584	20240620	101900	4373225	4755	4755	4755	4755	0
585	20240620	101800	4373225	4755	4755	4755	4755	0
586	20240620	101700	4373225	4755	4755	4755	4755	0
587	20240620	101600	4373225	4755	4755	4755	4755	0
588	20240620	101500	4373225	4755	4755	4755	4755	0
589	20240620	101400	4373225	4755	4755	4755	4750	3
590	20240620	101300	4358965	4750	4750	4750	4750	10
591	20240620	101200	4311465	4750	4750	4750	4750	0
592	20240620	101100	4311465	4750	4750	4750	4750	101
593	20240620	101000	3831715	4755	4755	4755	4755	32
594	20240620	100900	3679555	4760	4760	4760	4760	0
595	20240620	100800	3679555	4760	4760	4760	4760	0
596	20240620	100700	3679555	4760	4760	4760	4760	0
597	20240620	100600	3679555	4760	4760	4760	4760	0
598	20240620	100500	3679555	4760	4760	4760	4760	0
599	20240620	100400	3679555	4760	4760	4760	4760	0
600	20240620	100300	3679555	4760	4760	4760	4760	0
601	20240620	100200	3679555	4760	4760	4760	4760	27
602	20240620	100100	3551035	4760	4760	4760	4760	0
603	20240620	100000	3551035	4760	4760	4760	4760	1
604	20240620	095900	3546275	4760	4760	4760	4760	0
605	20240620	095800	3546275	4760	4760	4760	4760	0
606	20240620	095700	3546275	4760	4760	4760	4760	11
607	20240620	095600	3493915	4760	4760	4760	4760	1
608	20240620	095500	3489155	4760	4760	4760	4760	10
609	20240620	095400	3441555	4770	4770	4770	4770	0
610	20240620	095300	3441555	4770	4770	4770	4770	0
611	20240620	095200	3441555	4770	4770	4770	4770	0
612	20240620	095100	3441555	4770	4770	4770	4770	0
613	20240620	095000	3441555	4770	4770	4770	4770	0
614	20240620	094900	3441555	4770	4770	4770	4770	0
615	20240620	094800	3441555	4770	4770	4770	4770	0
616	20240620	094700	3441555	4770	4770	4770	4770	0
617	20240620	094600	3441555	4770	4770	4770	4770	0
618	20240620	094500	3441555	4770	4770	4770	4770	0
619	20240620	094400	3441555	4770	4770	4770	4770	0
620	20240620	094300	3441555	4770	4770	4770	4770	33
621	20240620	094200	3284145	4770	4770	4770	4770	1
622	20240620	094100	3279375	4745	4745	4745	4745	1
623	20240620	094000	3274630	4765	4750	4765	4750	2
624	20240620	093900	3265115	4755	4755	4755	4755	261
625	20240620	093800	2024060	4770	4770	4770	4770	0
626	20240620	093700	2024060	4770	4770	4770	4770	10
627	20240620	093600	1976360	4770	4770	4770	4770	0
628	20240620	093500	1976360	4770	4760	4770	4755	3
629	20240620	093400	1962075	4745	4745	4745	4745	1
630	20240620	093300	1957330	4770	4770	4770	4770	1
631	20240620	093200	1952560	4745	4745	4745	4745	0
632	20240620	093100	1952560	4745	4745	4745	4745	0
633	20240620	093000	1952560	4745	4770	4770	4745	16
634	20240620	092900	1876615	4770	4770	4770	4770	0
635	20240620	092800	1876615	4770	4770	4770	4770	0
636	20240620	092700	1876615	4770	4770	4770	4770	0
637	20240620	092600	1876615	4770	4770	4770	4770	0
638	20240620	092500	1876615	4770	4770	4770	4770	0
639	20240620	092400	1876615	4770	4770	4770	4770	0
640	20240620	092300	1876615	4770	4770	4770	4770	0
641	20240620	092200	1876615	4770	4770	4770	4770	1
642	20240620	092100	1871845	4770	4770	4770	4770	0
643	20240620	092000	1871845	4770	4770	4770	4770	0
644	20240620	091900	1871845	4770	4770	4770	4770	29
645	20240620	091800	1733515	4775	4775	4775	4775	0
646	20240620	091700	1733515	4775	4775	4775	4775	0
647	20240620	091600	1733515	4775	4775	4775	4775	0
648	20240620	091500	1733515	4775	4775	4775	4775	0
649	20240620	091400	1733515	4775	4775	4775	4775	0
650	20240620	091300	1733515	4775	4775	4775	4775	0
651	20240620	091200	1733515	4775	4775	4775	4775	0
652	20240620	091100	1733515	4775	4775	4775	4775	0
653	20240620	091000	1733515	4775	4775	4775	4775	0
654	20240620	090900	1733515	4775	4775	4775	4775	0
655	20240620	090800	1733515	4775	4775	4775	4775	0
656	20240620	090700	1733515	4775	4775	4775	4775	0
657	20240620	090600	1733515	4775	4775	4775	4775	0
658	20240620	090500	1733515	4775	4775	4775	4775	0
659	20240620	090400	1733515	4775	4775	4775	4775	0
660	20240620	090300	1733515	4775	4775	4775	4775	0
661	20240620	090200	1733515	4775	4775	4775	4775	0
662	20240620	090100	1733515	4775	4775	4775	4775	10
663	20240620	090000	1685765	4780	4790	4790	4780	352