KissMeData/368600/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	211800	186114010	4750	4750	4750	4750	553
3	20240621	211700	186114010	4750	4750	4750	4750	0
4	20240621	211600	186114010	4750	4750	4750	4750	0
5	20240621	211500	186114010	4750	4750	4750	4750	0
6	20240621	211400	186114010	4750	4750	4750	4750	0
7	20240621	211300	186114010	4750	4750	4750	4750	0
8	20240621	211200	186114010	4750	4750	4750	4750	0
9	20240621	211100	186114010	4750	4750	4750	4750	0
10	20240621	211000	186114010	4750	4750	4750	4750	0
11	20240621	210900	186114010	4750	4750	4750	4750	0
12	20240621	210800	186114010	4750	4750	4750	4750	0
13	20240621	210700	186114010	4750	4750	4750	4750	0
14	20240621	210600	186114010	4750	4750	4750	4750	0
15	20240621	210500	186114010	4750	4750	4750	4750	0
16	20240621	210400	186114010	4750	4750	4750	4750	0
17	20240621	210300	186114010	4750	4750	4750	4750	0
18	20240621	210200	186114010	4750	4750	4750	4750	0
19	20240621	210100	186114010	4750	4750	4750	4750	0
20	20240621	210000	186114010	4750	4750	4750	4750	0
21	20240621	205900	186114010	4750	4750	4750	4750	0
22	20240621	205800	186114010	4750	4750	4750	4750	0
23	20240621	205700	186114010	4750	4750	4750	4750	0
24	20240621	205600	186114010	4750	4750	4750	4750	0
25	20240621	205500	186114010	4750	4750	4750	4750	0
26	20240621	205400	186114010	4750	4750	4750	4750	0
27	20240621	205300	186114010	4750	4750	4750	4750	0
28	20240621	205200	186114010	4750	4750	4750	4750	0
29	20240621	205100	186114010	4750	4750	4750	4750	0
30	20240621	205000	186114010	4750	4750	4750	4750	0
31	20240621	204900	186114010	4750	4750	4750	4750	0
32	20240621	204800	186114010	4750	4750	4750	4750	553
33	20240621	204700	186114010	4750	4750	4750	4750	0
34	20240621	204600	186114010	4750	4750	4750	4750	0
35	20240621	204500	186114010	4750	4750	4750	4750	0
36	20240621	204400	186114010	4750	4750	4750	4750	0
37	20240621	204300	186114010	4750	4750	4750	4750	0
38	20240621	204200	186114010	4750	4750	4750	4750	0
39	20240621	204100	186114010	4750	4750	4750	4750	0
40	20240621	204000	186114010	4750	4750	4750	4750	0
41	20240621	203900	186114010	4750	4750	4750	4750	0
42	20240621	203800	186114010	4750	4750	4750	4750	0
43	20240621	203700	186114010	4750	4750	4750	4750	0
44	20240621	203600	186114010	4750	4750	4750	4750	0
45	20240621	203500	186114010	4750	4750	4750	4750	0
46	20240621	203400	186114010	4750	4750	4750	4750	0
47	20240621	203300	186114010	4750	4750	4750	4750	0
48	20240621	203200	186114010	4750	4750	4750	4750	0
49	20240621	203100	186114010	4750	4750	4750	4750	0
50	20240621	203000	186114010	4750	4750	4750	4750	0
51	20240621	202900	186114010	4750	4750	4750	4750	0
52	20240621	202800	186114010	4750	4750	4750	4750	0
53	20240621	202700	186114010	4750	4750	4750	4750	0
54	20240621	202600	186114010	4750	4750	4750	4750	0
55	20240621	202500	186114010	4750	4750	4750	4750	0
56	20240621	202400	186114010	4750	4750	4750	4750	0
57	20240621	202300	186114010	4750	4750	4750	4750	0
58	20240621	202200	186114010	4750	4750	4750	4750	0
59	20240621	202100	186114010	4750	4750	4750	4750	0
60	20240621	202000	186114010	4750	4750	4750	4750	0
61	20240621	201900	186114010	4750	4750	4750	4750	0
62	20240621	201800	186114010	4750	4750	4750	4750	553
63	20240621	201700	186114010	4750	4750	4750	4750	0
64	20240621	201600	186114010	4750	4750	4750	4750	0
65	20240621	201500	186114010	4750	4750	4750	4750	0
66	20240621	201400	186114010	4750	4750	4750	4750	0
67	20240621	201300	186114010	4750	4750	4750	4750	0
68	20240621	201200	186114010	4750	4750	4750	4750	0
69	20240621	201100	186114010	4750	4750	4750	4750	0
70	20240621	201000	186114010	4750	4750	4750	4750	0
71	20240621	200900	186114010	4750	4750	4750	4750	0
72	20240621	200800	186114010	4750	4750	4750	4750	0
73	20240621	200700	186114010	4750	4750	4750	4750	0
74	20240621	200600	186114010	4750	4750	4750	4750	0
75	20240621	200500	186114010	4750	4750	4750	4750	0
76	20240621	200400	186114010	4750	4750	4750	4750	0
77	20240621	200300	186114010	4750	4750	4750	4750	0
78	20240621	200200	186114010	4750	4750	4750	4750	0
79	20240621	200100	186114010	4750	4750	4750	4750	0
80	20240621	200000	186114010	4750	4750	4750	4750	0
81	20240621	195900	186114010	4750	4750	4750	4750	0
82	20240621	195800	186114010	4750	4750	4750	4750	0
83	20240621	195700	186114010	4750	4750	4750	4750	0
84	20240621	195600	186114010	4750	4750	4750	4750	0
85	20240621	195500	186114010	4750	4750	4750	4750	0
86	20240621	195400	186114010	4750	4750	4750	4750	0
87	20240621	195300	186114010	4750	4750	4750	4750	0
88	20240621	195200	186114010	4750	4750	4750	4750	0
89	20240621	195100	186114010	4750	4750	4750	4750	0
90	20240621	195000	186114010	4750	4750	4750	4750	0
91	20240621	194900	186114010	4750	4750	4750	4750	0
92	20240621	194800	186114010	4750	4750	4750	4750	553
93	20240621	194700	186114010	4750	4750	4750	4750	0
94	20240621	194600	186114010	4750	4750	4750	4750	0
95	20240621	194500	186114010	4750	4750	4750	4750	0
96	20240621	194400	186114010	4750	4750	4750	4750	0
97	20240621	194300	186114010	4750	4750	4750	4750	0
98	20240621	194200	186114010	4750	4750	4750	4750	0
99	20240621	194100	186114010	4750	4750	4750	4750	0
100	20240621	194000	186114010	4750	4750	4750	4750	0
101	20240621	193900	186114010	4750	4750	4750	4750	0
102	20240621	193800	186114010	4750	4750	4750	4750	0
103	20240621	193700	186114010	4750	4750	4750	4750	0
104	20240621	193600	186114010	4750	4750	4750	4750	0
105	20240621	193500	186114010	4750	4750	4750	4750	0
106	20240621	193400	186114010	4750	4750	4750	4750	0
107	20240621	193300	186114010	4750	4750	4750	4750	0
108	20240621	193200	186114010	4750	4750	4750	4750	0
109	20240621	193100	186114010	4750	4750	4750	4750	0
110	20240621	193000	186114010	4750	4750	4750	4750	0
111	20240621	192900	186114010	4750	4750	4750	4750	0
112	20240621	192800	186114010	4750	4750	4750	4750	0
113	20240621	192700	186114010	4750	4750	4750	4750	0
114	20240621	192600	186114010	4750	4750	4750	4750	0
115	20240621	192500	186114010	4750	4750	4750	4750	0
116	20240621	192400	186114010	4750	4750	4750	4750	0
117	20240621	192300	186114010	4750	4750	4750	4750	0
118	20240621	192200	186114010	4750	4750	4750	4750	0
119	20240621	192100	186114010	4750	4750	4750	4750	0
120	20240621	192000	186114010	4750	4750	4750	4750	0
121	20240621	191900	186114010	4750	4750	4750	4750	0
122	20240621	191800	186114010	4750	4750	4750	4750	553
123	20240621	191700	186114010	4750	4750	4750	4750	0
124	20240621	191600	186114010	4750	4750	4750	4750	0
125	20240621	191500	186114010	4750	4750	4750	4750	0
126	20240621	191400	186114010	4750	4750	4750	4750	0
127	20240621	191300	186114010	4750	4750	4750	4750	0
128	20240621	191200	186114010	4750	4750	4750	4750	0
129	20240621	191100	186114010	4750	4750	4750	4750	0
130	20240621	191000	186114010	4750	4750	4750	4750	0
131	20240621	190900	186114010	4750	4750	4750	4750	0
132	20240621	190800	186114010	4750	4750	4750	4750	0
133	20240621	190700	186114010	4750	4750	4750	4750	0
134	20240621	190600	186114010	4750	4750	4750	4750	0
135	20240621	190500	186114010	4750	4750	4750	4750	0
136	20240621	190400	186114010	4750	4750	4750	4750	0
137	20240621	190300	186114010	4750	4750	4750	4750	0
138	20240621	190200	186114010	4750	4750	4750	4750	0
139	20240621	190100	186114010	4750	4750	4750	4750	0
140	20240621	190000	186114010	4750	4750	4750	4750	0
141	20240621	185900	186114010	4750	4750	4750	4750	0
142	20240621	185800	186114010	4750	4750	4750	4750	0
143	20240621	185700	186114010	4750	4750	4750	4750	0
144	20240621	185600	186114010	4750	4750	4750	4750	0
145	20240621	185500	186114010	4750	4750	4750	4750	0
146	20240621	185400	186114010	4750	4750	4750	4750	0
147	20240621	185300	186114010	4750	4750	4750	4750	0
148	20240621	185200	186114010	4750	4750	4750	4750	0
149	20240621	185100	186114010	4750	4750	4750	4750	0
150	20240621	185000	186114010	4750	4750	4750	4750	0
151	20240621	184900	186114010	4750	4750	4750	4750	0
152	20240621	184800	186114010	4750	4750	4750	4750	553
153	20240621	184700	186114010	4750	4750	4750	4750	0
154	20240621	184600	186114010	4750	4750	4750	4750	0
155	20240621	184500	186114010	4750	4750	4750	4750	0
156	20240621	184400	186114010	4750	4750	4750	4750	0
157	20240621	184300	186114010	4750	4750	4750	4750	0
158	20240621	184200	186114010	4750	4750	4750	4750	0
159	20240621	184100	186114010	4750	4750	4750	4750	0
160	20240621	184000	186114010	4750	4750	4750	4750	0
161	20240621	183900	186114010	4750	4750	4750	4750	0
162	20240621	183800	186114010	4750	4750	4750	4750	0
163	20240621	183700	186114010	4750	4750	4750	4750	0
164	20240621	183600	186114010	4750	4750	4750	4750	0
165	20240621	183500	186114010	4750	4750	4750	4750	0
166	20240621	183400	186114010	4750	4750	4750	4750	0
167	20240621	183300	186114010	4750	4750	4750	4750	0
168	20240621	183200	186114010	4750	4750	4750	4750	0
169	20240621	183100	186114010	4750	4750	4750	4750	0
170	20240621	183000	186114010	4750	4750	4750	4750	0
171	20240621	182900	186114010	4750	4750	4750	4750	0
172	20240621	182800	186114010	4750	4750	4750	4750	0
173	20240621	182700	186114010	4750	4750	4750	4750	0
174	20240621	182600	186114010	4750	4750	4750	4750	0
175	20240621	182500	186114010	4750	4750	4750	4750	0
176	20240621	182400	186114010	4750	4750	4750	4750	0
177	20240621	182300	186114010	4750	4750	4750	4750	0
178	20240621	182200	186114010	4750	4750	4750	4750	0
179	20240621	182100	186114010	4750	4750	4750	4750	0
180	20240621	182000	186114010	4750	4750	4750	4750	0
181	20240621	181900	186114010	4750	4750	4750	4750	0
182	20240621	181800	186114010	4750	4750	4750	4750	553
183	20240621	181700	186114010	4750	4750	4750	4750	0
184	20240621	181600	186114010	4750	4750	4750	4750	0
185	20240621	181500	186114010	4750	4750	4750	4750	0
186	20240621	181400	186114010	4750	4750	4750	4750	0
187	20240621	181300	186114010	4750	4750	4750	4750	0
188	20240621	181200	186114010	4750	4750	4750	4750	0
189	20240621	181100	186114010	4750	4750	4750	4750	0
190	20240621	181000	186114010	4750	4750	4750	4750	0
191	20240621	180900	186114010	4750	4750	4750	4750	0
192	20240621	180800	186114010	4750	4750	4750	4750	0
193	20240621	180700	186114010	4750	4750	4750	4750	0
194	20240621	180600	186114010	4750	4750	4750	4750	0
195	20240621	180500	186114010	4750	4750	4750	4750	0
196	20240621	180400	186114010	4750	4750	4750	4750	0
197	20240621	180300	186114010	4750	4750	4750	4750	0
198	20240621	180200	186114010	4750	4750	4750	4750	0
199	20240621	180100	186114010	4750	4750	4750	4750	0
200	20240621	180000	186114010	4750	4750	4750	4750	0
201	20240621	175900	186114010	4750	4750	4750	4750	0
202	20240621	175800	186114010	4750	4750	4750	4750	0
203	20240621	175700	186114010	4750	4750	4750	4750	0
204	20240621	175600	186114010	4750	4750	4750	4750	0
205	20240621	175500	186114010	4750	4750	4750	4750	0
206	20240621	175400	186114010	4750	4750	4750	4750	0
207	20240621	175300	186114010	4750	4750	4750	4750	0
208	20240621	175200	186114010	4750	4750	4750	4750	0
209	20240621	175100	186114010	4750	4750	4750	4750	0
210	20240621	175000	186114010	4750	4750	4750	4750	0
211	20240621	174900	186114010	4750	4750	4750	4750	0
212	20240621	174800	186114010	4750	4750	4750	4750	553
213	20240621	174700	186114010	4750	4750	4750	4750	0
214	20240621	174600	186114010	4750	4750	4750	4750	0
215	20240621	174500	186114010	4750	4750	4750	4750	0
216	20240621	174400	186114010	4750	4750	4750	4750	0
217	20240621	174300	186114010	4750	4750	4750	4750	0
218	20240621	174200	186114010	4750	4750	4750	4750	0
219	20240621	174100	186114010	4750	4750	4750	4750	0
220	20240621	174000	186114010	4750	4750	4750	4750	0
221	20240621	173900	186114010	4750	4750	4750	4750	0
222	20240621	173800	186114010	4750	4750	4750	4750	0
223	20240621	173700	186114010	4750	4750	4750	4750	0
224	20240621	173600	186114010	4750	4750	4750	4750	0
225	20240621	173500	186114010	4750	4750	4750	4750	0
226	20240621	173400	186114010	4750	4750	4750	4750	0
227	20240621	173300	186114010	4750	4750	4750	4750	0
228	20240621	173200	186114010	4750	4750	4750	4750	0
229	20240621	173100	186114010	4750	4750	4750	4750	0
230	20240621	173000	186114010	4750	4750	4750	4750	0
231	20240621	172900	186114010	4750	4750	4750	4750	0
232	20240621	172800	186114010	4750	4750	4750	4750	0
233	20240621	172700	186114010	4750	4750	4750	4750	0
234	20240621	172600	186114010	4750	4750	4750	4750	0
235	20240621	172500	186114010	4750	4750	4750	4750	0
236	20240621	172400	186114010	4750	4750	4750	4750	0
237	20240621	172300	186114010	4750	4750	4750	4750	0
238	20240621	172200	186114010	4750	4750	4750	4750	0
239	20240621	172100	186114010	4750	4750	4750	4750	0
240	20240621	172000	186114010	4750	4750	4750	4750	0
241	20240621	171900	186114010	4750	4750	4750	4750	0
242	20240621	171800	186114010	4750	4750	4750	4750	553
243	20240621	171700	186114010	4750	4750	4750	4750	0
244	20240621	171600	186114010	4750	4750	4750	4750	0
245	20240621	171500	186114010	4750	4750	4750	4750	0
246	20240621	171400	186114010	4750	4750	4750	4750	0
247	20240621	171300	186114010	4750	4750	4750	4750	0
248	20240621	171200	186114010	4750	4750	4750	4750	0
249	20240621	171100	186114010	4750	4750	4750	4750	0
250	20240621	171000	186114010	4750	4750	4750	4750	0
251	20240621	170900	186114010	4750	4750	4750	4750	0
252	20240621	170800	186114010	4750	4750	4750	4750	0
253	20240621	170700	186114010	4750	4750	4750	4750	0
254	20240621	170600	186114010	4750	4750	4750	4750	0
255	20240621	170500	186114010	4750	4750	4750	4750	0
256	20240621	170400	186114010	4750	4750	4750	4750	0
257	20240621	170300	186114010	4750	4750	4750	4750	0
258	20240621	170200	186114010	4750	4750	4750	4750	0
259	20240621	170100	186114010	4750	4750	4750	4750	0
260	20240621	170000	186114010	4750	4750	4750	4750	0
261	20240621	165900	186114010	4750	4750	4750	4750	0
262	20240621	165800	186114010	4750	4750	4750	4750	0
263	20240621	165700	186114010	4750	4750	4750	4750	0
264	20240621	165600	186114010	4750	4750	4750	4750	0
265	20240621	165500	186114010	4750	4750	4750	4750	0
266	20240621	165400	186114010	4750	4750	4750	4750	0
267	20240621	165300	186114010	4750	4750	4750	4750	0
268	20240621	165200	186114010	4750	4750	4750	4750	0
269	20240621	165100	186114010	4750	4750	4750	4750	0
270	20240621	165000	186114010	4750	4750	4750	4750	0
271	20240621	164900	186114010	4750	4750	4750	4750	0
272	20240621	164800	186114010	4750	4750	4750	4750	553
273	20240621	164700	186114010	4750	4750	4750	4750	0
274	20240621	164600	186114010	4750	4750	4750	4750	0
275	20240621	164500	186114010	4750	4750	4750	4750	0
276	20240621	164400	186114010	4750	4750	4750	4750	0
277	20240621	164300	186114010	4750	4750	4750	4750	0
278	20240621	164200	186114010	4750	4750	4750	4750	0
279	20240621	164100	186114010	4750	4750	4750	4750	0
280	20240621	164000	186114010	4750	4750	4750	4750	0
281	20240621	163900	186114010	4750	4750	4750	4750	0
282	20240621	163800	186114010	4750	4750	4750	4750	0
283	20240621	163700	186114010	4750	4750	4750	4750	0
284	20240621	163600	186114010	4750	4750	4750	4750	0
285	20240621	163500	186114010	4750	4750	4750	4750	0
286	20240621	163400	186114010	4750	4750	4750	4750	0
287	20240621	163300	186114010	4750	4750	4750	4750	0
288	20240621	163200	186114010	4750	4750	4750	4750	0
289	20240621	163100	186114010	4750	4750	4750	4750	0
290	20240621	163000	186114010	4750	4750	4750	4750	0
291	20240621	162900	186114010	4750	4750	4750	4750	0
292	20240621	162800	186114010	4750	4750	4750	4750	0
293	20240621	162700	186114010	4750	4750	4750	4750	0
294	20240621	162600	186114010	4750	4750	4750	4750	0
295	20240621	162500	186114010	4750	4750	4750	4750	0
296	20240621	162400	186114010	4750	4750	4750	4750	0
297	20240621	162300	186114010	4750	4750	4750	4750	0
298	20240621	162200	186114010	4750	4750	4750	4750	0
299	20240621	162100	186114010	4750	4750	4750	4750	0
300	20240621	162000	186114010	4750	4750	4750	4750	0
301	20240621	161900	186114010	4750	4750	4750	4750	0
302	20240621	161800	186114010	4750	4750	4750	4750	553
303	20240621	161700	186114010	4750	4750	4750	4750	0
304	20240621	161600	186114010	4750	4750	4750	4750	0
305	20240621	161500	186114010	4750	4750	4750	4750	0
306	20240621	161400	186114010	4750	4750	4750	4750	0
307	20240621	161300	186114010	4750	4750	4750	4750	0
308	20240621	161200	186114010	4750	4750	4750	4750	0
309	20240621	161100	186114010	4750	4750	4750	4750	0
310	20240621	161000	186114010	4750	4750	4750	4750	0
311	20240621	160900	186114010	4750	4750	4750	4750	0
312	20240621	160800	186114010	4750	4750	4750	4750	0
313	20240621	160700	186114010	4750	4750	4750	4750	0
314	20240621	160600	186114010	4750	4750	4750	4750	0
315	20240621	160500	186114010	4750	4750	4750	4750	0
316	20240621	160400	186114010	4750	4750	4750	4750	0
317	20240621	160300	186114010	4750	4750	4750	4750	0
318	20240621	160200	186114010	4750	4750	4750	4750	0
319	20240621	160100	186114010	4750	4750	4750	4750	0
320	20240621	160000	186114010	4750	4750	4750	4750	0
321	20240621	155900	186114010	4750	4750	4750	4750	0
322	20240621	155800	186114010	4750	4750	4750	4750	0
323	20240621	155700	186114010	4750	4750	4750	4750	0
324	20240621	155600	186114010	4750	4750	4750	4750	0
325	20240621	155500	186114010	4750	4750	4750	4750	0
326	20240621	155400	186114010	4750	4750	4750	4750	0
327	20240621	155300	186114010	4750	4750	4750	4750	0
328	20240621	155200	186114010	4750	4750	4750	4750	0
329	20240621	155100	186114010	4750	4750	4750	4750	0
330	20240621	155000	186114010	4750	4750	4750	4750	0
331	20240621	154900	186114010	4750	4750	4750	4750	0
332	20240621	154800	186114010	4750	4750	4750	4750	553
333	20240621	154700	186114010	4750	4750	4750	4750	0
334	20240621	154600	186114010	4750	4750	4750	4750	0
335	20240621	154500	186114010	4750	4750	4750	4750	0
336	20240621	154400	186114010	4750	4750	4750	4750	0
337	20240621	154300	186114010	4750	4750	4750	4750	0
338	20240621	154200	186114010	4750	4750	4750	4750	0
339	20240621	154100	186114010	4750	4750	4750	4750	0
340	20240621	154000	186114010	4750	4750	4750	4750	0
341	20240621	153900	186114010	4750	4750	4750	4750	0
342	20240621	153800	186114010	4750	4750	4750	4750	0
343	20240621	153700	186114010	4750	4750	4750	4750	0
344	20240621	153600	186114010	4750	4750	4750	4750	0
345	20240621	153500	186114010	4750	4750	4750	4750	0
346	20240621	153400	186114010	4750	4750	4750	4750	0
347	20240621	153300	186114010	4750	4750	4750	4750	0
348	20240621	153200	186114010	4750	4750	4750	4750	0
349	20240621	153100	186114010	4750	4750	4750	4750	0
350	20240621	153000	186114010	4750	4750	4750	4750	553
351	20240621	152900	183487260	4750	4750	4750	4750	0
352	20240621	152800	183487260	4750	4750	4750	4750	0
353	20240621	152700	183487260	4750	4750	4750	4750	0
354	20240621	152600	183487260	4750	4750	4750	4750	0
355	20240621	152500	183487260	4750	4750	4750	4750	0
356	20240621	152400	183487260	4750	4750	4750	4750	0
357	20240621	152300	183487260	4750	4750	4750	4750	0
358	20240621	152200	183487260	4750	4750	4750	4750	0
359	20240621	152100	183487260	4750	4750	4750	4750	0
360	20240621	152000	183487260	4750	4750	4750	4750	0
361	20240621	151900	183487260	4750	4750	4750	4750	0
362	20240621	151800	183487260	4750	4750	4750	4750	0
363	20240621	151700	183487260	4750	4750	4750	4750	177
364	20240621	151600	182646510	4750	4750	4750	4750	156
365	20240621	151500	181905510	4755	4755	4755	4755	0
366	20240621	151400	181905510	4755	4755	4755	4755	22
367	20240621	151300	181800900	4755	4755	4755	4755	0
368	20240621	151200	181800900	4755	4755	4755	4755	50
369	20240621	151100	181563150	4755	4755	4755	4755	0
370	20240621	151000	181563150	4755	4770	4770	4755	2020
371	20240621	150900	171928050	4780	4780	4780	4780	0
372	20240621	150800	171928050	4780	4775	4780	4775	105
373	20240621	150700	171426645	4750	4750	4750	4750	0
374	20240621	150600	171426645	4750	4750	4750	4750	0
375	20240621	150500	171426645	4750	4750	4750	4750	50
376	20240621	150400	171189145	4750	4750	4750	4750	0
377	20240621	150300	171189145	4750	4750	4750	4750	20
378	20240621	150200	171094145	4750	4750	4750	4750	50
379	20240621	150100	170856645	4775	4775	4775	4775	0
380	20240621	150000	170856645	4775	4775	4775	4775	0
381	20240621	145900	170856645	4775	4775	4775	4775	1
382	20240621	145800	170851870	4775	4775	4775	4775	0
383	20240621	145700	170851870	4775	4775	4775	4775	0
384	20240621	145600	170851870	4775	4775	4775	4775	100
385	20240621	145500	170374370	4775	4775	4775	4775	0
386	20240621	145400	170374370	4775	4775	4775	4775	100
387	20240621	145300	169896870	4780	4780	4780	4780	0
388	20240621	145200	169896870	4780	4780	4780	4780	0
389	20240621	145100	169896870	4780	4755	4780	4755	100
390	20240621	145000	169420070	4750	4750	4750	4750	0
391	20240621	144900	169420070	4750	4750	4750	4750	0
392	20240621	144800	169420070	4750	4750	4750	4750	0
393	20240621	144700	169420070	4750	4750	4750	4750	50
394	20240621	144600	169182570	4750	4750	4750	4750	0
395	20240621	144500	169182570	4750	4750	4750	4750	1
396	20240621	144400	169177820	4755	4755	4755	4755	2000
397	20240621	144300	159667820	4750	4750	4750	4750	50
398	20240621	144200	159430320	4750	4750	4750	4750	250
399	20240621	144100	158242820	4755	4755	4755	4755	3000
400	20240621	144000	143977820	4755	4750	4755	4750	19
401	20240621	143900	143887555	4755	4755	4755	4755	0
402	20240621	143800	143887555	4755	4755	4755	4755	3000
403	20240621	143700	129622555	4750	4750	4750	4750	0
404	20240621	143600	129622555	4750	4750	4750	4750	100
405	20240621	143500	129147555	4750	4750	4750	4750	0
406	20240621	143400	129147555	4750	4750	4750	4750	0
407	20240621	143300	129147555	4750	4750	4750	4750	0
408	20240621	143200	129147555	4750	4750	4750	4750	100
409	20240621	143100	128672555	4750	4750	4750	4750	0
410	20240621	143000	128672555	4750	4750	4750	4750	0
411	20240621	142900	128672555	4750	4750	4750	4750	100
412	20240621	142800	128197555	4750	4750	4750	4750	0
413	20240621	142700	128197555	4750	4750	4750	4750	0
414	20240621	142600	128197555	4750	4750	4750	4750	0
415	20240621	142500	128197555	4750	4750	4750	4750	17
416	20240621	142400	128116805	4755	4755	4755	4755	0
417	20240621	142300	128116805	4755	4755	4755	4755	0
418	20240621	142200	128116805	4755	4755	4755	4755	0
419	20240621	142100	128116805	4755	4755	4755	4755	0
420	20240621	142000	128116805	4755	4755	4755	4755	0
421	20240621	141900	128116805	4755	4755	4755	4755	0
422	20240621	141800	128116805	4755	4755	4755	4755	0
423	20240621	141700	128116805	4755	4755	4755	4755	0
424	20240621	141600	128116805	4755	4755	4755	4755	0
425	20240621	141500	128116805	4755	4755	4755	4755	0
426	20240621	141400	128116805	4755	4755	4755	4755	33
427	20240621	141300	127959890	4755	4755	4755	4755	0
428	20240621	141200	127959890	4755	4755	4755	4755	54
429	20240621	141100	127703120	4770	4755	4770	4755	134
430	20240621	141000	127064940	4755	4755	4755	4755	0
431	20240621	140900	127064940	4755	4755	4755	4755	0
432	20240621	140800	127064940	4755	4755	4755	4755	50
433	20240621	140700	126827190	4755	4755	4755	4755	45
434	20240621	140600	126613215	4755	4755	4755	4755	3
435	20240621	140500	126598950	4755	4755	4755	4755	0
436	20240621	140400	126598950	4755	4755	4755	4755	0
437	20240621	140300	126598950	4755	4755	4755	4755	2
438	20240621	140200	126589440	4755	4755	4755	4755	0
439	20240621	140100	126589440	4755	4755	4755	4755	50
440	20240621	140000	126351690	4750	4750	4750	4750	0
441	20240621	135900	126351690	4750	4750	4750	4750	50
442	20240621	135800	126114190	4755	4755	4755	4750	447
443	20240621	135700	123989705	4755	4755	4755	4755	0
444	20240621	135600	123989705	4755	4755	4755	4755	500
445	20240621	135500	121612205	4755	4755	4755	4755	100
446	20240621	135400	121136705	4755	4755	4755	4755	0
447	20240621	135300	121136705	4755	4755	4755	4755	0
448	20240621	135200	121136705	4755	4755	4755	4755	51
449	20240621	135100	120894200	4755	4755	4755	4755	0
450	20240621	135000	120894200	4755	4755	4755	4755	0
451	20240621	134900	120894200	4755	4755	4755	4755	0
452	20240621	134800	120894200	4755	4755	4755	4755	47
453	20240621	134700	120670715	4760	4760	4760	4760	0
454	20240621	134600	120670715	4760	4760	4760	4760	4
455	20240621	134500	120651675	4760	4760	4760	4760	0
456	20240621	134400	120651675	4760	4760	4760	4760	0
457	20240621	134300	120651675	4760	4760	4760	4760	2
458	20240621	134200	120642155	4760	4760	4760	4760	41
459	20240621	134100	120446995	4760	4765	4765	4760	2
460	20240621	134000	120437470	4760	4760	4760	4760	0
461	20240621	133900	120437470	4760	4760	4760	4760	0
462	20240621	133800	120437470	4760	4770	4770	4760	2002
463	20240621	133700	110907930	4770	4775	4775	4770	3003
464	20240621	133600	96583610	4775	4770	4775	4770	2
465	20240621	133500	96574065	4750	4750	4750	4750	0
466	20240621	133400	96574065	4750	4750	4750	4750	0
467	20240621	133300	96574065	4750	4750	4750	4745	101
468	20240621	133200	96094340	4750	4750	4750	4750	0
469	20240621	133100	96094340	4750	4750	4750	4750	0
470	20240621	133000	96094340	4750	4765	4765	4750	4
471	20240621	132900	96075315	4750	4750	4750	4750	0
472	20240621	132800	96075315	4750	4750	4750	4750	0
473	20240621	132700	96075315	4750	4750	4750	4750	0
474	20240621	132600	96075315	4750	4745	4750	4745	198
475	20240621	132500	95135355	4745	4745	4745	4745	0
476	20240621	132400	95135355	4745	4745	4745	4745	0
477	20240621	132300	95135355	4745	4745	4745	4745	0
478	20240621	132200	95135355	4745	4745	4745	4745	47
479	20240621	132100	94912340	4750	4750	4750	4750	0
480	20240621	132000	94912340	4750	4745	4750	4745	38
481	20240621	131900	94731980	4745	4745	4745	4745	22
482	20240621	131800	94627590	4750	4750	4750	4750	0
483	20240621	131700	94627590	4750	4750	4750	4750	0
484	20240621	131600	94627590	4750	4750	4750	4750	0
485	20240621	131500	94627590	4750	4750	4750	4750	484
486	20240621	131400	92328590	4755	4755	4755	4755	2
487	20240621	131300	92319080	4755	4755	4755	4755	0
488	20240621	131200	92319080	4755	4755	4755	4755	0
489	20240621	131100	92319080	4755	4755	4755	4755	1
490	20240621	131000	92314325	4755	4755	4755	4755	2
491	20240621	130900	92304815	4755	4760	4760	4755	3
492	20240621	130800	92290545	4755	4755	4755	4755	2001
493	20240621	130700	82775790	4760	4760	4760	4760	1
494	20240621	130600	82771030	4765	4765	4765	4765	0
495	20240621	130500	82771030	4765	4765	4765	4765	0
496	20240621	130400	82771030	4765	4765	4765	4765	0
497	20240621	130300	82771030	4765	4765	4765	4765	1
498	20240621	130200	82766265	4760	4760	4760	4760	0
499	20240621	130100	82766265	4760	4760	4760	4760	0
500	20240621	130000	82766265	4760	4765	4765	4760	2
501	20240621	125900	82756740	4770	4770	4770	4770	1
502	20240621	125800	82751970	4775	4775	4775	4775	0
503	20240621	125700	82751970	4775	4770	4775	4770	2
504	20240621	125600	82742425	4775	4775	4775	4775	1
505	20240621	125500	82737650	4750	4750	4750	4750	0
506	20240621	125400	82737650	4750	4750	4750	4750	0
507	20240621	125300	82737650	4750	4750	4750	4750	82
508	20240621	125200	82348150	4750	4750	4750	4750	0
509	20240621	125100	82348150	4750	4750	4750	4750	0
510	20240621	125000	82348150	4750	4750	4750	4750	0
511	20240621	124900	82348150	4750	4750	4750	4750	50
512	20240621	124800	82110650	4750	4750	4750	4750	0
513	20240621	124700	82110650	4750	4750	4750	4750	0
514	20240621	124600	82110650	4750	4750	4750	4750	0
515	20240621	124500	82110650	4750	4750	4750	4750	100
516	20240621	124400	81635650	4750	4750	4750	4750	0
517	20240621	124300	81635650	4750	4750	4750	4750	0
518	20240621	124200	81635650	4750	4750	4750	4750	95
519	20240621	124100	81184400	4750	4750	4750	4750	0
520	20240621	124000	81184400	4750	4750	4750	4750	0
521	20240621	123900	81184400	4750	4750	4750	4750	0
522	20240621	123800	81184400	4750	4750	4750	4750	100
523	20240621	123700	80709400	4750	4750	4750	4750	0
524	20240621	123600	80709400	4750	4750	4750	4750	0
525	20240621	123500	80709400	4750	4750	4750	4750	0
526	20240621	123400	80709400	4750	4750	4750	4750	50
527	20240621	123300	80471900	4755	4755	4755	4755	0
528	20240621	123200	80471900	4755	4755	4755	4755	0
529	20240621	123100	80471900	4755	4750	4755	4750	48
530	20240621	123000	80243875	4755	4755	4755	4755	1
531	20240621	122900	80239120	4760	4760	4760	4760	0
532	20240621	122800	80239120	4760	4755	4760	4750	211
533	20240621	122700	79236840	4760	4760	4760	4755	37
534	20240621	122600	79060895	4765	4765	4765	4765	0
535	20240621	122500	79060895	4765	4765	4765	4765	0
536	20240621	122400	79060895	4765	4770	4770	4765	2002
537	20240621	122300	69521360	4770	4780	4780	4770	2
538	20240621	122200	69511810	4770	4770	4770	4770	0
539	20240621	122100	69511810	4770	4775	4775	4770	15
540	20240621	122000	69440190	4760	4760	4760	4760	50
541	20240621	121900	69202190	4760	4775	4775	4760	7
542	20240621	121800	69168810	4770	4770	4775	4745	2151
543	20240621	121700	58912085	4770	4770	4770	4770	15
544	20240621	121600	58840535	4770	4780	4780	4770	13
545	20240621	121500	58778450	4780	4785	4785	4760	13
546	20240621	121400	58716400	4760	4780	4785	4760	12
547	20240621	121300	58659135	4785	4755	4785	4755	2025
548	20240621	121200	49030230	4755	4780	4780	4755	33
549	20240621	121100	48873215	4755	4785	4785	4755	21
550	20240621	121000	48772950	4780	4780	4785	4775	205
551	20240621	120900	47793050	4785	4740	4785	4740	56
552	20240621	120800	47527315	4740	4740	4740	4740	58
553	20240621	120700	47252395	4740	4740	4740	4740	0
554	20240621	120600	47252395	4740	4740	4740	4740	0
555	20240621	120500	47252395	4740	4730	4740	4730	51
556	20240621	120400	47011155	4730	4730	4730	4730	0
557	20240621	120300	47011155	4730	4730	4730	4730	0
558	20240621	120200	47011155	4730	4730	4730	4730	0
559	20240621	120100	47011155	4730	4730	4730	4730	100
560	20240621	120000	46538155	4730	4730	4730	4730	0
561	20240621	115900	46538155	4730	4730	4730	4730	0
562	20240621	115800	46538155	4730	4730	4730	4730	44
563	20240621	115700	46330035	4730	4725	4730	4725	56
564	20240621	115600	46065405	4730	4730	4730	4730	49
565	20240621	115500	45833635	4730	4730	4730	4730	1
566	20240621	115400	45828905	4725	4725	4725	4720	113
567	20240621	115300	45295080	4730	4730	4730	4730	0
568	20240621	115200	45295080	4730	4730	4730	4730	0
569	20240621	115100	45295080	4730	4730	4730	4730	0
570	20240621	115000	45295080	4730	4730	4730	4730	2
571	20240621	114900	45285620	4735	4735	4735	4735	0
572	20240621	114800	45285620	4735	4735	4735	4735	5
573	20240621	114700	45261945	4735	4735	4735	4735	0
574	20240621	114600	45261945	4735	4735	4735	4735	0
575	20240621	114500	45261945	4735	4735	4735	4735	0
576	20240621	114400	45261945	4735	4735	4735	4735	0
577	20240621	114300	45261945	4735	4735	4735	4735	0
578	20240621	114200	45261945	4735	4735	4735	4735	0
579	20240621	114100	45261945	4735	4735	4735	4735	0
580	20240621	114000	45261945	4735	4735	4735	4735	0
581	20240621	113900	45261945	4735	4735	4735	4735	1
582	20240621	113800	45257210	4740	4740	4740	4740	0
583	20240621	113700	45257210	4740	4740	4740	4740	1
584	20240621	113600	45252470	4720	4720	4720	4720	0
585	20240621	113500	45252470	4720	4720	4720	4720	50
586	20240621	113400	45016470	4720	4720	4720	4720	0
587	20240621	113300	45016470	4720	4720	4720	4720	0
588	20240621	113200	45016470	4720	4720	4720	4720	50
589	20240621	113100	44780470	4720	4720	4720	4720	0
590	20240621	113000	44780470	4720	4720	4720	4720	18
591	20240621	112900	44695510	4720	4720	4720	4720	15
592	20240621	112800	44624710	4720	4715	4720	4715	117
593	20240621	112700	44072970	4720	4720	4720	4720	0
594	20240621	112600	44072970	4720	4720	4720	4720	0
595	20240621	112500	44072970	4720	4725	4725	4720	2130
596	20240621	112400	34016700	4725	4735	4735	4725	50
597	20240621	112300	33780435	4725	4725	4725	4725	0
598	20240621	112200	33780435	4725	4725	4725	4725	0
599	20240621	112100	33780435	4725	4725	4725	4725	124
600	20240621	112000	33194535	4725	4725	4725	4725	0
601	20240621	111900	33194535	4725	4730	4730	4725	271
602	20240621	111800	31912765	4735	4735	4735	4735	0
603	20240621	111700	31912765	4735	4735	4735	4735	26
604	20240621	111600	31789655	4740	4740	4740	4740	51
605	20240621	111500	31547915	4745	4745	4745	4745	229
606	20240621	111400	30461310	4750	4750	4750	4750	32
607	20240621	111300	30309310	4750	4750	4750	4750	65
608	20240621	111200	30000560	4755	4755	4755	4755	0
609	20240621	111100	30000560	4755	4755	4755	4755	0
610	20240621	111000	30000560	4755	4755	4755	4755	0
611	20240621	110900	30000560	4755	4755	4755	4755	1
612	20240621	110800	29995805	4760	4760	4760	4760	0
613	20240621	110700	29995805	4760	4760	4760	4760	0
614	20240621	110600	29995805	4760	4760	4760	4760	1
615	20240621	110500	29991045	4765	4765	4765	4765	0
616	20240621	110400	29991045	4765	4765	4765	4765	0
617	20240621	110300	29991045	4765	4765	4765	4765	0
618	20240621	110200	29991045	4765	4765	4765	4765	0
619	20240621	110100	29991045	4765	4765	4765	4765	0
620	20240621	110000	29991045	4765	4765	4765	4765	0
621	20240621	105900	29991045	4765	4765	4765	4765	1
622	20240621	105800	29986280	4745	4745	4745	4745	301
623	20240621	105700	28558035	4745	4745	4745	4745	10
624	20240621	105600	28510585	4745	4745	4745	4745	41
625	20240621	105500	28316040	4750	4750	4750	4750	414
626	20240621	105400	26349540	4765	4765	4765	4765	1
627	20240621	105300	26344775	4750	4750	4750	4750	0
628	20240621	105200	26344775	4750	4750	4750	4750	0
629	20240621	105100	26344775	4750	4750	4750	4750	100
630	20240621	105000	25869775	4750	4750	4750	4750	0
631	20240621	104900	25869775	4750	4750	4750	4750	36
632	20240621	104800	25698775	4750	4750	4750	4750	0
633	20240621	104700	25698775	4750	4750	4750	4750	114
634	20240621	104600	25157275	4765	4765	4765	4765	0
635	20240621	104500	25157275	4765	4765	4765	4765	6
636	20240621	104400	25128685	4770	4770	4770	4770	19
637	20240621	104300	25038055	4770	4770	4770	4770	41
638	20240621	104200	24842485	4770	4770	4770	4770	0
639	20240621	104100	24842485	4770	4770	4770	4770	25
640	20240621	104000	24723235	4770	4770	4770	4770	1
641	20240621	103900	24718465	4775	4775	4775	4775	0
642	20240621	103800	24718465	4775	4775	4775	4775	0
643	20240621	103700	24718465	4775	4775	4775	4775	0
644	20240621	103600	24718465	4775	4775	4775	4775	1
645	20240621	103500	24713690	4780	4780	4780	4780	0
646	20240621	103400	24713690	4780	4780	4780	4780	0
647	20240621	103300	24713690	4780	4780	4780	4780	0
648	20240621	103200	24713690	4780	4780	4780	4780	1
649	20240621	103100	24708910	4785	4785	4785	4785	0
650	20240621	103000	24708910	4785	4785	4785	4785	0
651	20240621	102900	24708910	4785	4785	4785	4785	1
652	20240621	102800	24704125	4780	4780	4780	4780	1
653	20240621	102700	24699345	4785	4785	4785	4785	0
654	20240621	102600	24699345	4785	4785	4785	4785	0
655	20240621	102500	24699345	4785	4785	4785	4785	31
656	20240621	102400	24551010	4785	4785	4785	4785	0
657	20240621	102300	24551010	4785	4785	4785	4785	162
658	20240621	102200	23775840	4785	4785	4785	4785	50
659	20240621	102100	23536590	4785	4785	4785	4785	0
660	20240621	102000	23536590	4785	4785	4785	4785	0
661	20240621	101900	23536590	4785	4785	4785	4785	0
662	20240621	101800	23536590	4785	4785	4785	4785	0
663	20240621	101700	23536590	4785	4785	4785	4785	0
664	20240621	101600	23536590	4785	4785	4785	4785	0
665	20240621	101500	23536590	4785	4785	4785	4785	0
666	20240621	101400	23536590	4785	4785	4785	4785	0
667	20240621	101300	23536590	4785	4785	4785	4785	0
668	20240621	101200	23536590	4785	4785	4785	4785	0
669	20240621	101100	23536590	4785	4765	4790	4765	53
670	20240621	101000	23283980	4750	4755	4765	4750	2125
671	20240621	100900	13179470	4755	4755	4755	4755	10
672	20240621	100800	13131920	4755	4750	4755	4750	50
673	20240621	100700	12894415	4750	4750	4750	4750	1
674	20240621	100600	12889665	4755	4755	4755	4755	11
675	20240621	100500	12837360	4760	4755	4760	4755	23
676	20240621	100400	12727990	4755	4755	4755	4755	0
677	20240621	100300	12727990	4755	4760	4760	4755	2
678	20240621	100200	12718475	4760	4760	4760	4760	1
679	20240621	100100	12713715	4760	4760	4760	4760	0
680	20240621	100000	12713715	4760	4760	4760	4760	84
681	20240621	095900	12313875	4760	4765	4765	4760	4
682	20240621	095800	12294825	4765	4765	4765	4765	6
683	20240621	095700	12266235	4765	4765	4765	4765	6
684	20240621	095600	12237645	4765	4765	4765	4765	1
685	20240621	095500	12232880	4770	4770	4770	4770	0
686	20240621	095400	12232880	4770	4770	4770	4770	10
687	20240621	095300	12185180	4770	4770	4770	4770	1
688	20240621	095200	12180410	4755	4755	4770	4755	347
689	20240621	095100	10530185	4770	4770	4770	4725	21
690	20240621	095000	10430440	4775	4775	4775	4775	1
691	20240621	094900	10425665	4750	4775	4775	4720	495
692	20240621	094800	8076570	4780	4785	4785	4780	11
693	20240621	094700	8023940	4785	4785	4785	4785	0
694	20240621	094600	8023940	4785	4785	4785	4785	0
695	20240621	094500	8023940	4785	4785	4785	4785	1
696	20240621	094400	8019155	4790	4790	4790	4790	0
697	20240621	094300	8019155	4790	4790	4790	4790	0
698	20240621	094200	8019155	4790	4790	4790	4790	0
699	20240621	094100	8019155	4790	4795	4795	4780	34
700	20240621	094000	7856595	4800	4805	4805	4800	11
701	20240621	093900	7803745	4800	4800	4800	4800	0
702	20240621	093800	7803745	4800	4805	4805	4800	116
703	20240621	093700	7246935	4810	4810	4810	4810	1
704	20240621	093600	7242125	4815	4815	4815	4815	0
705	20240621	093500	7242125	4815	4815	4815	4815	0
706	20240621	093400	7242125	4815	4815	4815	4815	1
707	20240621	093300	7237310	4820	4820	4820	4820	0
708	20240621	093200	7237310	4820	4820	4820	4820	2
709	20240621	093100	7227670	4820	4820	4820	4820	0
710	20240621	093000	7227670	4820	4820	4820	4820	1
711	20240621	092900	7222850	4825	4820	4825	4800	194
712	20240621	092800	6291535	4825	4825	4825	4825	0
713	20240621	092700	6291535	4825	4825	4825	4825	0
714	20240621	092600	6291535	4825	4825	4825	4825	0
715	20240621	092500	6291535	4825	4825	4825	4825	0
716	20240621	092400	6291535	4825	4825	4825	4825	1
717	20240621	092300	6286710	4830	4830	4830	4830	0
718	20240621	092200	6286710	4830	4830	4830	4830	0
719	20240621	092100	6286710	4830	4830	4830	4830	0
720	20240621	092000	6286710	4830	4830	4830	4830	0
721	20240621	091900	6286710	4830	4830	4830	4830	0
722	20240621	091800	6286710	4830	4830	4830	4830	0
723	20240621	091700	6286710	4830	4830	4830	4830	0
724	20240621	091600	6286710	4830	4830	4830	4830	1
725	20240621	091500	6281880	4800	4825	4825	4800	50
726	20240621	091400	6041805	4800	4845	4845	4800	162
727	20240621	091300	5263650	4850	4850	4850	4850	1
728	20240621	091200	5258800	4855	4855	4855	4855	1
729	20240621	091100	5253945	4860	4860	4860	4860	3
730	20240621	091000	5239365	4860	4860	4860	4860	1
731	20240621	090900	5234505	4860	4860	4860	4860	51
732	20240621	090800	4986645	4865	4860	4865	4860	413
733	20240621	090700	2979460	4860	4860	4860	4860	1
734	20240621	090600	2974600	4865	4865	4865	4865	1
735	20240621	090500	2969735	4870	4870	4870	4870	0
736	20240621	090400	2969735	4870	4870	4870	4870	0
737	20240621	090300	2969735	4870	4865	4875	4865	5
738	20240621	090200	2945385	4845	4835	4845	4835	2
739	20240621	090100	2935705	4800	4800	4800	4800	0
740	20240621	090000	2935705	4800	4820	4820	4800	610