KissMeData/352700/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	211500	406196235	3000	3000	3000	3000	1864
3	20240618	211400	406196235	3000	3000	3000	3000	0
4	20240618	211300	406196235	3000	3000	3000	3000	0
5	20240618	211200	406196235	3000	3000	3000	3000	0
6	20240618	211100	406196235	3000	3000	3000	3000	0
7	20240618	211000	406196235	3000	3000	3000	3000	0
8	20240618	210900	406196235	3000	3000	3000	3000	0
9	20240618	210800	406196235	3000	3000	3000	3000	0
10	20240618	210700	406196235	3000	3000	3000	3000	0
11	20240618	210600	406196235	3000	3000	3000	3000	0
12	20240618	210500	406196235	3000	3000	3000	3000	0
13	20240618	210400	406196235	3000	3000	3000	3000	0
14	20240618	210300	406196235	3000	3000	3000	3000	0
15	20240618	210200	406196235	3000	3000	3000	3000	0
16	20240618	210100	406196235	3000	3000	3000	3000	0
17	20240618	210000	406196235	3000	3000	3000	3000	0
18	20240618	205900	406196235	3000	3000	3000	3000	0
19	20240618	205800	406196235	3000	3000	3000	3000	0
20	20240618	205700	406196235	3000	3000	3000	3000	0
21	20240618	205600	406196235	3000	3000	3000	3000	0
22	20240618	205500	406196235	3000	3000	3000	3000	0
23	20240618	205400	406196235	3000	3000	3000	3000	0
24	20240618	205300	406196235	3000	3000	3000	3000	0
25	20240618	205200	406196235	3000	3000	3000	3000	0
26	20240618	205100	406196235	3000	3000	3000	3000	0
27	20240618	205000	406196235	3000	3000	3000	3000	0
28	20240618	204900	406196235	3000	3000	3000	3000	0
29	20240618	204800	406196235	3000	3000	3000	3000	0
30	20240618	204700	406196235	3000	3000	3000	3000	0
31	20240618	204600	406196235	3000	3000	3000	3000	0
32	20240618	204500	406196235	3000	3000	3000	3000	1864
33	20240618	204400	406196235	3000	3000	3000	3000	0
34	20240618	204300	406196235	3000	3000	3000	3000	0
35	20240618	204200	406196235	3000	3000	3000	3000	0
36	20240618	204100	406196235	3000	3000	3000	3000	0
37	20240618	204000	406196235	3000	3000	3000	3000	0
38	20240618	203900	406196235	3000	3000	3000	3000	0
39	20240618	203800	406196235	3000	3000	3000	3000	0
40	20240618	203700	406196235	3000	3000	3000	3000	0
41	20240618	203600	406196235	3000	3000	3000	3000	0
42	20240618	203500	406196235	3000	3000	3000	3000	0
43	20240618	203400	406196235	3000	3000	3000	3000	0
44	20240618	203300	406196235	3000	3000	3000	3000	0
45	20240618	203200	406196235	3000	3000	3000	3000	0
46	20240618	203100	406196235	3000	3000	3000	3000	0
47	20240618	203000	406196235	3000	3000	3000	3000	0
48	20240618	202900	406196235	3000	3000	3000	3000	0
49	20240618	202800	406196235	3000	3000	3000	3000	0
50	20240618	202700	406196235	3000	3000	3000	3000	0
51	20240618	202600	406196235	3000	3000	3000	3000	0
52	20240618	202500	406196235	3000	3000	3000	3000	0
53	20240618	202400	406196235	3000	3000	3000	3000	0
54	20240618	202300	406196235	3000	3000	3000	3000	0
55	20240618	202200	406196235	3000	3000	3000	3000	0
56	20240618	202100	406196235	3000	3000	3000	3000	0
57	20240618	202000	406196235	3000	3000	3000	3000	0
58	20240618	201900	406196235	3000	3000	3000	3000	0
59	20240618	201800	406196235	3000	3000	3000	3000	0
60	20240618	201700	406196235	3000	3000	3000	3000	0
61	20240618	201600	406196235	3000	3000	3000	3000	0
62	20240618	201500	406196235	3000	3000	3000	3000	1864
63	20240618	201400	406196235	3000	3000	3000	3000	0
64	20240618	201300	406196235	3000	3000	3000	3000	0
65	20240618	201200	406196235	3000	3000	3000	3000	0
66	20240618	201100	406196235	3000	3000	3000	3000	0
67	20240618	201000	406196235	3000	3000	3000	3000	0
68	20240618	200900	406196235	3000	3000	3000	3000	0
69	20240618	200800	406196235	3000	3000	3000	3000	0
70	20240618	200700	406196235	3000	3000	3000	3000	0
71	20240618	200600	406196235	3000	3000	3000	3000	0
72	20240618	200500	406196235	3000	3000	3000	3000	0
73	20240618	200400	406196235	3000	3000	3000	3000	0
74	20240618	200300	406196235	3000	3000	3000	3000	0
75	20240618	200200	406196235	3000	3000	3000	3000	0
76	20240618	200100	406196235	3000	3000	3000	3000	0
77	20240618	200000	406196235	3000	3000	3000	3000	0
78	20240618	195900	406196235	3000	3000	3000	3000	0
79	20240618	195800	406196235	3000	3000	3000	3000	0
80	20240618	195700	406196235	3000	3000	3000	3000	0
81	20240618	195600	406196235	3000	3000	3000	3000	0
82	20240618	195500	406196235	3000	3000	3000	3000	0
83	20240618	195400	406196235	3000	3000	3000	3000	0
84	20240618	195300	406196235	3000	3000	3000	3000	0
85	20240618	195200	406196235	3000	3000	3000	3000	0
86	20240618	195100	406196235	3000	3000	3000	3000	0
87	20240618	195000	406196235	3000	3000	3000	3000	0
88	20240618	194900	406196235	3000	3000	3000	3000	0
89	20240618	194800	406196235	3000	3000	3000	3000	0
90	20240618	194700	406196235	3000	3000	3000	3000	0
91	20240618	194600	406196235	3000	3000	3000	3000	0
92	20240618	194500	406196235	3000	3000	3000	3000	1864
93	20240618	194400	406196235	3000	3000	3000	3000	0
94	20240618	194300	406196235	3000	3000	3000	3000	0
95	20240618	194200	406196235	3000	3000	3000	3000	0
96	20240618	194100	406196235	3000	3000	3000	3000	0
97	20240618	194000	406196235	3000	3000	3000	3000	0
98	20240618	193900	406196235	3000	3000	3000	3000	0
99	20240618	193800	406196235	3000	3000	3000	3000	0
100	20240618	193700	406196235	3000	3000	3000	3000	0
101	20240618	193600	406196235	3000	3000	3000	3000	0
102	20240618	193500	406196235	3000	3000	3000	3000	0
103	20240618	193400	406196235	3000	3000	3000	3000	0
104	20240618	193300	406196235	3000	3000	3000	3000	0
105	20240618	193200	406196235	3000	3000	3000	3000	0
106	20240618	193100	406196235	3000	3000	3000	3000	0
107	20240618	193000	406196235	3000	3000	3000	3000	0
108	20240618	192900	406196235	3000	3000	3000	3000	0
109	20240618	192800	406196235	3000	3000	3000	3000	0
110	20240618	192700	406196235	3000	3000	3000	3000	0
111	20240618	192600	406196235	3000	3000	3000	3000	0
112	20240618	192500	406196235	3000	3000	3000	3000	0
113	20240618	192400	406196235	3000	3000	3000	3000	0
114	20240618	192300	406196235	3000	3000	3000	3000	0
115	20240618	192200	406196235	3000	3000	3000	3000	0
116	20240618	192100	406196235	3000	3000	3000	3000	0
117	20240618	192000	406196235	3000	3000	3000	3000	0
118	20240618	191900	406196235	3000	3000	3000	3000	0
119	20240618	191800	406196235	3000	3000	3000	3000	0
120	20240618	191700	406196235	3000	3000	3000	3000	0
121	20240618	191600	406196235	3000	3000	3000	3000	0
122	20240618	191500	406196235	3000	3000	3000	3000	1864
123	20240618	191400	406196235	3000	3000	3000	3000	0
124	20240618	191300	406196235	3000	3000	3000	3000	0
125	20240618	191200	406196235	3000	3000	3000	3000	0
126	20240618	191100	406196235	3000	3000	3000	3000	0
127	20240618	191000	406196235	3000	3000	3000	3000	0
128	20240618	190900	406196235	3000	3000	3000	3000	0
129	20240618	190800	406196235	3000	3000	3000	3000	0
130	20240618	190700	406196235	3000	3000	3000	3000	0
131	20240618	190600	406196235	3000	3000	3000	3000	0
132	20240618	190500	406196235	3000	3000	3000	3000	0
133	20240618	190400	406196235	3000	3000	3000	3000	0
134	20240618	190300	406196235	3000	3000	3000	3000	0
135	20240618	190200	406196235	3000	3000	3000	3000	0
136	20240618	190100	406196235	3000	3000	3000	3000	0
137	20240618	190000	406196235	3000	3000	3000	3000	0
138	20240618	185900	406196235	3000	3000	3000	3000	0
139	20240618	185800	406196235	3000	3000	3000	3000	0
140	20240618	185700	406196235	3000	3000	3000	3000	0
141	20240618	185600	406196235	3000	3000	3000	3000	0
142	20240618	185500	406196235	3000	3000	3000	3000	0
143	20240618	185400	406196235	3000	3000	3000	3000	0
144	20240618	185300	406196235	3000	3000	3000	3000	0
145	20240618	185200	406196235	3000	3000	3000	3000	0
146	20240618	185100	406196235	3000	3000	3000	3000	0
147	20240618	185000	406196235	3000	3000	3000	3000	0
148	20240618	184900	406196235	3000	3000	3000	3000	0
149	20240618	184800	406196235	3000	3000	3000	3000	0
150	20240618	184700	406196235	3000	3000	3000	3000	0
151	20240618	184600	406196235	3000	3000	3000	3000	0
152	20240618	184500	406196235	3000	3000	3000	3000	1864
153	20240618	184400	406196235	3000	3000	3000	3000	0
154	20240618	184300	406196235	3000	3000	3000	3000	0
155	20240618	184200	406196235	3000	3000	3000	3000	0
156	20240618	184100	406196235	3000	3000	3000	3000	0
157	20240618	184000	406196235	3000	3000	3000	3000	0
158	20240618	183900	406196235	3000	3000	3000	3000	0
159	20240618	183800	406196235	3000	3000	3000	3000	0
160	20240618	183700	406196235	3000	3000	3000	3000	0
161	20240618	183600	406196235	3000	3000	3000	3000	0
162	20240618	183500	406196235	3000	3000	3000	3000	0
163	20240618	183400	406196235	3000	3000	3000	3000	0
164	20240618	183300	406196235	3000	3000	3000	3000	0
165	20240618	183200	406196235	3000	3000	3000	3000	0
166	20240618	183100	406196235	3000	3000	3000	3000	0
167	20240618	183000	406196235	3000	3000	3000	3000	0
168	20240618	182900	406196235	3000	3000	3000	3000	0
169	20240618	182800	406196235	3000	3000	3000	3000	0
170	20240618	182700	406196235	3000	3000	3000	3000	0
171	20240618	182600	406196235	3000	3000	3000	3000	0
172	20240618	182500	406196235	3000	3000	3000	3000	0
173	20240618	182400	406196235	3000	3000	3000	3000	0
174	20240618	182300	406196235	3000	3000	3000	3000	0
175	20240618	182200	406196235	3000	3000	3000	3000	0
176	20240618	182100	406196235	3000	3000	3000	3000	0
177	20240618	182000	406196235	3000	3000	3000	3000	0
178	20240618	181900	406196235	3000	3000	3000	3000	0
179	20240618	181800	406196235	3000	3000	3000	3000	0
180	20240618	181700	406196235	3000	3000	3000	3000	0
181	20240618	181600	406196235	3000	3000	3000	3000	0
182	20240618	181500	406196235	3000	3000	3000	3000	1864
183	20240618	181400	406196235	3000	3000	3000	3000	0
184	20240618	181300	406196235	3000	3000	3000	3000	0
185	20240618	181200	406196235	3000	3000	3000	3000	0
186	20240618	181100	406196235	3000	3000	3000	3000	0
187	20240618	181000	406196235	3000	3000	3000	3000	0
188	20240618	180900	406196235	3000	3000	3000	3000	0
189	20240618	180800	406196235	3000	3000	3000	3000	0
190	20240618	180700	406196235	3000	3000	3000	3000	0
191	20240618	180600	406196235	3000	3000	3000	3000	0
192	20240618	180500	406196235	3000	3000	3000	3000	0
193	20240618	180400	406196235	3000	3000	3000	3000	0
194	20240618	180300	406196235	3000	3000	3000	3000	0
195	20240618	180200	406196235	3000	3000	3000	3000	0
196	20240618	180100	406196235	3000	3000	3000	3000	0
197	20240618	180000	406196235	3000	3000	3000	3000	0
198	20240618	175900	406196235	3000	3000	3000	3000	0
199	20240618	175800	406196235	3000	3000	3000	3000	0
200	20240618	175700	406196235	3000	3000	3000	3000	0
201	20240618	175600	406196235	3000	3000	3000	3000	0
202	20240618	175500	406196235	3000	3000	3000	3000	0
203	20240618	175400	406196235	3000	3000	3000	3000	0
204	20240618	175300	406196235	3000	3000	3000	3000	0
205	20240618	175200	406196235	3000	3000	3000	3000	0
206	20240618	175100	406196235	3000	3000	3000	3000	0
207	20240618	175000	406196235	3000	3000	3000	3000	0
208	20240618	174900	406196235	3000	3000	3000	3000	0
209	20240618	174800	406196235	3000	3000	3000	3000	0
210	20240618	174700	406196235	3000	3000	3000	3000	0
211	20240618	174600	406196235	3000	3000	3000	3000	0
212	20240618	174500	406196235	3000	3000	3000	3000	1864
213	20240618	174400	406196235	3000	3000	3000	3000	0
214	20240618	174300	406196235	3000	3000	3000	3000	0
215	20240618	174200	406196235	3000	3000	3000	3000	0
216	20240618	174100	406196235	3000	3000	3000	3000	0
217	20240618	174000	406196235	3000	3000	3000	3000	0
218	20240618	173900	406196235	3000	3000	3000	3000	0
219	20240618	173800	406196235	3000	3000	3000	3000	0
220	20240618	173700	406196235	3000	3000	3000	3000	0
221	20240618	173600	406196235	3000	3000	3000	3000	0
222	20240618	173500	406196235	3000	3000	3000	3000	0
223	20240618	173400	406196235	3000	3000	3000	3000	0
224	20240618	173300	406196235	3000	3000	3000	3000	0
225	20240618	173200	406196235	3000	3000	3000	3000	0
226	20240618	173100	406196235	3000	3000	3000	3000	0
227	20240618	173000	406196235	3000	3000	3000	3000	0
228	20240618	172900	406196235	3000	3000	3000	3000	0
229	20240618	172800	406196235	3000	3000	3000	3000	0
230	20240618	172700	406196235	3000	3000	3000	3000	0
231	20240618	172600	406196235	3000	3000	3000	3000	0
232	20240618	172500	406196235	3000	3000	3000	3000	0
233	20240618	172400	406196235	3000	3000	3000	3000	0
234	20240618	172300	406196235	3000	3000	3000	3000	0
235	20240618	172200	406196235	3000	3000	3000	3000	0
236	20240618	172100	406196235	3000	3000	3000	3000	0
237	20240618	172000	406196235	3000	3000	3000	3000	0
238	20240618	171900	406196235	3000	3000	3000	3000	0
239	20240618	171800	406196235	3000	3000	3000	3000	0
240	20240618	171700	406196235	3000	3000	3000	3000	0
241	20240618	171600	406196235	3000	3000	3000	3000	0
242	20240618	171500	406196235	3000	3000	3000	3000	1864
243	20240618	171400	406196235	3000	3000	3000	3000	0
244	20240618	171300	406196235	3000	3000	3000	3000	0
245	20240618	171200	406196235	3000	3000	3000	3000	0
246	20240618	171100	406196235	3000	3000	3000	3000	0
247	20240618	171000	406196235	3000	3000	3000	3000	0
248	20240618	170900	406196235	3000	3000	3000	3000	0
249	20240618	170800	406196235	3000	3000	3000	3000	0
250	20240618	170700	406196235	3000	3000	3000	3000	0
251	20240618	170600	406196235	3000	3000	3000	3000	0
252	20240618	170500	406196235	3000	3000	3000	3000	0
253	20240618	170400	406196235	3000	3000	3000	3000	0
254	20240618	170300	406196235	3000	3000	3000	3000	0
255	20240618	170200	406196235	3000	3000	3000	3000	0
256	20240618	170100	406196235	3000	3000	3000	3000	0
257	20240618	170000	406196235	3000	3000	3000	3000	0
258	20240618	165900	406196235	3000	3000	3000	3000	0
259	20240618	165800	406196235	3000	3000	3000	3000	0
260	20240618	165700	406196235	3000	3000	3000	3000	0
261	20240618	165600	406196235	3000	3000	3000	3000	0
262	20240618	165500	406196235	3000	3000	3000	3000	0
263	20240618	165400	406196235	3000	3000	3000	3000	0
264	20240618	165300	406196235	3000	3000	3000	3000	0
265	20240618	165200	406196235	3000	3000	3000	3000	0
266	20240618	165100	406196235	3000	3000	3000	3000	0
267	20240618	165000	406196235	3000	3000	3000	3000	0
268	20240618	164900	406196235	3000	3000	3000	3000	0
269	20240618	164800	406196235	3000	3000	3000	3000	0
270	20240618	164700	406196235	3000	3000	3000	3000	0
271	20240618	164600	406196235	3000	3000	3000	3000	0
272	20240618	164500	406196235	3000	3000	3000	3000	1864
273	20240618	164400	406196235	3000	3000	3000	3000	0
274	20240618	164300	406196235	3000	3000	3000	3000	0
275	20240618	164200	406196235	3000	3000	3000	3000	0
276	20240618	164100	406196235	3000	3000	3000	3000	0
277	20240618	164000	406196235	3000	3000	3000	3000	0
278	20240618	163900	406196235	3000	3000	3000	3000	0
279	20240618	163800	406196235	3000	3000	3000	3000	0
280	20240618	163700	406196235	3000	3000	3000	3000	0
281	20240618	163600	406196235	3000	3000	3000	3000	0
282	20240618	163500	406196235	3000	3000	3000	3000	0
283	20240618	163400	406196235	3000	3000	3000	3000	0
284	20240618	163300	406196235	3000	3000	3000	3000	0
285	20240618	163200	406196235	3000	3000	3000	3000	0
286	20240618	163100	406196235	3000	3000	3000	3000	0
287	20240618	163000	406196235	3000	3000	3000	3000	0
288	20240618	162900	406196235	3000	3000	3000	3000	0
289	20240618	162800	406196235	3000	3000	3000	3000	0
290	20240618	162700	406196235	3000	3000	3000	3000	0
291	20240618	162600	406196235	3000	3000	3000	3000	0
292	20240618	162500	406196235	3000	3000	3000	3000	0
293	20240618	162400	406196235	3000	3000	3000	3000	0
294	20240618	162300	406196235	3000	3000	3000	3000	0
295	20240618	162200	406196235	3000	3000	3000	3000	0
296	20240618	162100	406196235	3000	3000	3000	3000	0
297	20240618	162000	406196235	3000	3000	3000	3000	0
298	20240618	161900	406196235	3000	3000	3000	3000	0
299	20240618	161800	406196235	3000	3000	3000	3000	0
300	20240618	161700	406196235	3000	3000	3000	3000	0
301	20240618	161600	406196235	3000	3000	3000	3000	0
302	20240618	161500	406196235	3000	3000	3000	3000	1864
303	20240618	161400	406196235	3000	3000	3000	3000	0
304	20240618	161300	406196235	3000	3000	3000	3000	0
305	20240618	161200	406196235	3000	3000	3000	3000	0
306	20240618	161100	406196235	3000	3000	3000	3000	0
307	20240618	161000	406196235	3000	3000	3000	3000	0
308	20240618	160900	406196235	3000	3000	3000	3000	0
309	20240618	160800	406196235	3000	3000	3000	3000	0
310	20240618	160700	406196235	3000	3000	3000	3000	0
311	20240618	160600	406196235	3000	3000	3000	3000	0
312	20240618	160500	406196235	3000	3000	3000	3000	0
313	20240618	160400	406196235	3000	3000	3000	3000	0
314	20240618	160300	406196235	3000	3000	3000	3000	0
315	20240618	160200	406196235	3000	3000	3000	3000	0
316	20240618	160100	406196235	3000	3000	3000	3000	0
317	20240618	160000	406196235	3000	3000	3000	3000	0
318	20240618	155900	406196235	3000	3000	3000	3000	0
319	20240618	155800	406196235	3000	3000	3000	3000	0
320	20240618	155700	406196235	3000	3000	3000	3000	0
321	20240618	155600	406196235	3000	3000	3000	3000	0
322	20240618	155500	406196235	3000	3000	3000	3000	0
323	20240618	155400	406196235	3000	3000	3000	3000	0
324	20240618	155300	406196235	3000	3000	3000	3000	0
325	20240618	155200	406196235	3000	3000	3000	3000	0
326	20240618	155100	406196235	3000	3000	3000	3000	0
327	20240618	155000	406196235	3000	3000	3000	3000	0
328	20240618	154900	406196235	3000	3000	3000	3000	0
329	20240618	154800	406196235	3000	3000	3000	3000	0
330	20240618	154700	406196235	3000	3000	3000	3000	0
331	20240618	154600	406196235	3000	3000	3000	3000	0
332	20240618	154500	406196235	3000	3000	3000	3000	1864
333	20240618	154400	406196235	3000	3000	3000	3000	0
334	20240618	154300	406196235	3000	3000	3000	3000	0
335	20240618	154200	406196235	3000	3000	3000	3000	0
336	20240618	154100	406196235	3000	3000	3000	3000	0
337	20240618	154000	406196235	3000	3000	3000	3000	0
338	20240618	153900	406196235	3000	3000	3000	3000	0
339	20240618	153800	406196235	3000	3000	3000	3000	0
340	20240618	153700	406196235	3000	3000	3000	3000	0
341	20240618	153600	406196235	3000	3000	3000	3000	0
342	20240618	153500	406196235	3000	3000	3000	3000	0
343	20240618	153400	406196235	3000	3000	3000	3000	0
344	20240618	153300	406196235	3000	3000	3000	3000	0
345	20240618	153200	406196235	3000	3000	3000	3000	0
346	20240618	153100	406196235	3000	3000	3000	3000	0
347	20240618	153000	406196235	3000	3000	3000	3000	1864
348	20240618	152900	400604235	2995	2995	2995	2995	0
349	20240618	152800	400604235	2995	2995	2995	2995	0
350	20240618	152700	400604235	2995	2995	2995	2995	0
351	20240618	152600	400604235	2995	2995	2995	2995	0
352	20240618	152500	400604235	2995	2995	2995	2995	0
353	20240618	152400	400604235	2995	2995	2995	2995	0
354	20240618	152300	400604235	2995	2995	2995	2995	0
355	20240618	152200	400604235	2995	2995	2995	2995	0
356	20240618	152100	400604235	2995	2995	2995	2995	0
357	20240618	152000	400604235	2995	2995	2995	2995	0
358	20240618	151900	400604235	2995	2995	2995	2995	0
359	20240618	151800	400604235	2995	2995	2995	2995	1
360	20240618	151700	400601240	2985	2985	2985	2985	88
361	20240618	151600	400338560	2995	2985	2995	2985	325
362	20240618	151500	399368425	2980	2980	2980	2980	63
363	20240618	151400	399180685	2985	2985	2985	2985	1
364	20240618	151300	399177700	2985	2985	2985	2985	0
365	20240618	151200	399177700	2985	2985	2985	2985	69
366	20240618	151100	398971735	2980	2980	2980	2980	100
367	20240618	151000	398673735	2985	2985	2985	2975	273
368	20240618	150900	397861540	2975	2980	2980	2975	101
369	20240618	150800	397560565	2980	2980	2980	2980	1
370	20240618	150700	397557585	2980	2980	2980	2980	7
371	20240618	150600	397536725	2980	2980	2980	2980	0
372	20240618	150500	397536725	2980	2980	2980	2980	0
373	20240618	150400	397536725	2980	2980	2980	2980	0
374	20240618	150300	397536725	2980	2980	2980	2980	1046
375	20240618	150200	394419645	2985	2985	2985	2985	420
376	20240618	150100	393165945	2985	2985	2985	2985	0
377	20240618	150000	393165945	2985	2985	2985	2985	884
378	20240618	145900	390527205	2980	2980	2980	2980	59
379	20240618	145800	390351385	2980	2980	2980	2980	0
380	20240618	145700	390351385	2980	2980	2980	2980	1007
381	20240618	145600	387350525	2980	2980	2980	2980	70
382	20240618	145500	387141925	2980	2980	2980	2980	0
383	20240618	145400	387141925	2980	2980	2980	2980	0
384	20240618	145300	387141925	2980	2975	2980	2975	20
385	20240618	145200	387082405	2970	2970	2970	2970	0
386	20240618	145100	387082405	2970	2970	2970	2970	0
387	20240618	145000	387082405	2970	2970	2970	2970	100
388	20240618	144900	386785405	2975	2975	2975	2960	1940
389	20240618	144800	381028940	2980	2980	2980	2980	4
390	20240618	144700	381017020	2980	2980	2985	2980	462
391	20240618	144600	379638560	2985	2985	2985	2985	1
392	20240618	144500	379635575	3000	2965	3000	2960	1057
393	20240618	144400	376481165	2965	2975	2975	2965	1760
394	20240618	144300	371254425	2980	2980	2980	2980	0
395	20240618	144200	371254425	2980	2980	2980	2980	0
396	20240618	144100	371254425	2980	2980	2980	2980	0
397	20240618	144000	371254425	2980	2980	2980	2980	10
398	20240618	143900	371224625	2980	2980	2980	2980	0
399	20240618	143800	371224625	2980	2975	2980	2975	4
400	20240618	143700	371212720	2980	2980	2980	2980	0
401	20240618	143600	371212720	2980	2980	2980	2980	0
402	20240618	143500	371212720	2980	2980	2980	2980	400
403	20240618	143400	370020720	2980	2980	2980	2980	200
404	20240618	143300	369424720	2980	2980	2980	2980	10
405	20240618	143200	369394920	2980	2980	2980	2980	61
406	20240618	143100	369213140	2980	2980	2980	2980	50
407	20240618	143000	369064140	2980	2980	2980	2980	0
408	20240618	142900	369064140	2980	2980	2980	2980	0
409	20240618	142800	369064140	2980	2980	2980	2980	0
410	20240618	142700	369064140	2980	2980	2980	2980	0
411	20240618	142600	369064140	2980	2980	2980	2980	18
412	20240618	142500	369010500	2975	2975	2975	2975	0
413	20240618	142400	369010500	2975	2975	2975	2975	0
414	20240618	142300	369010500	2975	2975	2975	2975	924
415	20240618	142200	366261600	2970	2970	2970	2970	0
416	20240618	142100	366261600	2970	2970	2970	2970	0
417	20240618	142000	366261600	2970	2970	2970	2970	0
418	20240618	141900	366261600	2970	2970	2970	2970	0
419	20240618	141800	366261600	2970	2970	2970	2970	0
420	20240618	141700	366261600	2970	2970	2970	2970	11
421	20240618	141600	366228930	2970	2970	2970	2970	30
422	20240618	141500	366139830	2970	2970	2970	2970	172
423	20240618	141400	365628990	2970	2970	2970	2970	64
424	20240618	141300	365438910	2970	2970	2970	2970	1
425	20240618	141200	365435940	2965	2965	2965	2965	0
426	20240618	141100	365435940	2965	2965	2965	2965	10
427	20240618	141000	365406290	2965	2965	2965	2965	0
428	20240618	140900	365406290	2965	2965	2965	2965	40
429	20240618	140800	365287690	2965	2965	2965	2965	100
430	20240618	140700	364991190	2970	2970	2970	2970	216
431	20240618	140600	364349670	2970	2965	2970	2965	771
432	20240618	140500	362062655	2970	2970	2970	2970	0
433	20240618	140400	362062655	2970	2970	2970	2970	0
434	20240618	140300	362062655	2970	2970	2970	2970	0
435	20240618	140200	362062655	2970	2970	2970	2970	0
436	20240618	140100	362062655	2970	2970	2970	2970	12
437	20240618	140000	362027015	2970	2970	2970	2970	0
438	20240618	135900	362027015	2970	2970	2970	2970	9
439	20240618	135800	362000285	2975	2975	2975	2975	0
440	20240618	135700	362000285	2975	2970	2975	2970	201
441	20240618	135600	361403310	2965	2965	2970	2965	297
442	20240618	135500	360521255	2970	2970	2970	2970	0
443	20240618	135400	360521255	2970	2970	2970	2970	114
444	20240618	135300	360182675	2970	2970	2970	2970	1
445	20240618	135200	360179705	2960	2970	2970	2960	322
446	20240618	135100	359223490	2970	2965	2970	2965	192
447	20240618	135000	358654205	2965	2960	2965	2960	964
448	20240618	134900	355800000	2960	2960	2960	2960	0
449	20240618	134800	355800000	2960	2960	2960	2960	104
450	20240618	134700	355492160	2960	2960	2960	2960	108
451	20240618	134600	355172480	2960	2960	2960	2960	18
452	20240618	134500	355119200	2955	2960	2960	2955	1001
453	20240618	134400	352157920	2960	2965	2965	2960	2034
454	20240618	134300	346132775	2970	2970	2970	2970	1
455	20240618	134200	346129805	2965	2965	2965	2965	0
456	20240618	134100	346129805	2965	2965	2965	2965	0
457	20240618	134000	346129805	2965	2965	2965	2965	549
458	20240618	133900	344502020	2965	2970	2970	2965	81
459	20240618	133800	344261845	2970	2970	2970	2970	100
460	20240618	133700	343964845	2975	2975	2975	2975	0
461	20240618	133600	343964845	2975	2975	2975	2975	0
462	20240618	133500	343964845	2975	2975	2975	2975	2
463	20240618	133400	343958895	2970	2970	2970	2970	256
464	20240618	133300	343198575	2970	2970	2970	2970	16
465	20240618	133200	343151055	2970	2990	2990	2970	26813
466	20240618	133100	263459155	3000	3000	3000	3000	0
467	20240618	133000	263459155	3000	3000	3000	3000	10
468	20240618	132900	263429155	3000	3000	3000	3000	1
469	20240618	132800	263426155	3000	3000	3000	3000	0
470	20240618	132700	263426155	3000	3000	3000	3000	0
471	20240618	132600	263426155	3000	3000	3000	3000	0
472	20240618	132500	263426155	3000	3000	3000	3000	0
473	20240618	132400	263426155	3000	3000	3000	3000	0
474	20240618	132300	263426155	3000	3000	3000	3000	0
475	20240618	132200	263426155	3000	3000	3000	3000	0
476	20240618	132100	263426155	3000	3000	3000	3000	0
477	20240618	132000	263426155	3000	3000	3000	3000	0
478	20240618	131900	263426155	3000	3000	3000	3000	0
479	20240618	131800	263426155	3000	3000	3000	3000	0
480	20240618	131700	263426155	3000	3000	3000	3000	0
481	20240618	131600	263426155	3000	3000	3000	3000	127
482	20240618	131500	263045155	2995	2995	2995	2995	367
483	20240618	131400	261945990	3000	3000	3000	3000	0
484	20240618	131300	261945990	3000	3000	3005	3000	202
485	20240618	131200	261339985	3000	3000	3000	3000	117
486	20240618	131100	260988985	3000	2995	3000	2995	293
487	20240618	131000	260111445	3000	3000	3000	3000	0
488	20240618	130900	260111445	3000	3000	3000	3000	30
489	20240618	130800	260021445	3000	3000	3000	3000	0
490	20240618	130700	260021445	3000	3000	3000	3000	9
491	20240618	130600	259994445	3000	3000	3000	3000	0
492	20240618	130500	259994445	3000	3000	3000	3000	8
493	20240618	130400	259970445	2995	2995	2995	2995	0
494	20240618	130300	259970445	2995	2995	2995	2995	0
495	20240618	130200	259970445	2995	2995	2995	2995	0
496	20240618	130100	259970445	2995	2995	2995	2995	4
497	20240618	130000	259958465	3000	3000	3000	3000	0
498	20240618	125900	259958465	3000	2995	3000	2995	9
499	20240618	125800	259931490	2990	2995	3000	2990	303
500	20240618	125700	259022700	2995	2995	2995	2995	1
501	20240618	125600	259019705	2995	2995	2995	2995	0
502	20240618	125500	259019705	2995	2995	2995	2995	0
503	20240618	125400	259019705	2995	2990	2995	2990	136
504	20240618	125300	258613060	3000	3000	3000	3000	0
505	20240618	125200	258613060	3000	3000	3000	3000	0
506	20240618	125100	258613060	3000	2995	3000	2990	638
507	20240618	125000	256705160	3000	3000	3000	3000	0
508	20240618	124900	256705160	3000	3000	3000	3000	0
509	20240618	124800	256705160	3000	3000	3000	3000	0
510	20240618	124700	256705160	3000	3000	3000	3000	0
511	20240618	124600	256705160	3000	3000	3000	3000	0
512	20240618	124500	256705160	3000	2995	3000	2995	15
513	20240618	124400	256660230	2995	2995	2995	2995	67
514	20240618	124300	256459565	2995	2995	2995	2995	0
515	20240618	124200	256459565	2995	2995	2995	2995	0
516	20240618	124100	256459565	2995	2995	2995	2995	20
517	20240618	124000	256399665	2995	2995	2995	2995	44
518	20240618	123900	256267885	2990	2990	2990	2990	0
519	20240618	123800	256267885	2990	2990	2990	2990	0
520	20240618	123700	256267885	2990	2990	2990	2990	109
521	20240618	123600	255941975	2990	2990	2990	2990	384
522	20240618	123500	254793815	2990	2990	2990	2990	92
523	20240618	123400	254518735	2990	2990	2990	2990	0
524	20240618	123300	254518735	2990	2990	2990	2990	101
525	20240618	123200	254216745	2990	2990	2990	2990	0
526	20240618	123100	254216745	2990	2990	2990	2990	201
527	20240618	123000	253615755	2990	2990	2990	2990	96
528	20240618	122900	253328715	2985	2985	2985	2985	0
529	20240618	122800	253328715	2985	2985	2985	2985	0
530	20240618	122700	253328715	2985	2985	2985	2985	0
531	20240618	122600	253328715	2985	2985	2985	2985	0
532	20240618	122500	253328715	2985	2985	2985	2985	0
533	20240618	122400	253328715	2985	2985	2985	2985	104
534	20240618	122300	253018275	2985	2985	2985	2985	0
535	20240618	122200	253018275	2985	2985	2985	2985	0
536	20240618	122100	253018275	2985	2985	2985	2985	0
537	20240618	122000	253018275	2985	2985	2985	2985	67
538	20240618	121900	252818280	2980	2980	2980	2980	0
539	20240618	121800	252818280	2980	2980	2980	2980	0
540	20240618	121700	252818280	2980	2980	2980	2980	3
541	20240618	121600	252809340	2980	2980	2980	2980	0
542	20240618	121500	252809340	2980	2980	2980	2980	0
543	20240618	121400	252809340	2980	2980	2980	2980	0
544	20240618	121300	252809340	2980	2980	2980	2980	118
545	20240618	121200	252457700	2975	2980	2980	2975	221
546	20240618	121100	251800120	2980	2980	2980	2980	0
547	20240618	121000	251800120	2980	2980	2980	2980	10
548	20240618	120900	251770320	2980	2980	2980	2980	0
549	20240618	120800	251770320	2980	2980	2980	2980	0
550	20240618	120700	251770320	2980	2980	2980	2980	0
551	20240618	120600	251770320	2980	2980	2980	2980	100
552	20240618	120500	251472320	2980	2980	2980	2980	2
553	20240618	120400	251466360	2975	2975	2975	2975	0
554	20240618	120300	251466360	2975	2975	2975	2975	0
555	20240618	120200	251466360	2975	2975	2975	2975	0
556	20240618	120100	251466360	2975	2975	2975	2975	0
557	20240618	120000	251466360	2975	2975	2975	2975	1
558	20240618	115900	251463385	2975	2975	2975	2975	1
559	20240618	115800	251460410	2975	2975	2975	2975	1
560	20240618	115700	251457435	2975	2975	2975	2975	1
561	20240618	115600	251454460	2975	2985	2990	2970	2135
562	20240618	115500	245101150	2985	2990	2990	2985	21
563	20240618	115400	245038365	2990	2985	2990	2985	121
564	20240618	115300	244677080	2995	2985	2995	2985	802
565	20240618	115200	242283100	2985	2985	2985	2985	244
566	20240618	115100	241554760	2985	2990	2990	2985	696
567	20240618	115000	239475805	2990	2990	2990	2990	1
568	20240618	114900	239472815	2990	3000	3000	2990	2
569	20240618	114800	239466825	2990	2995	2995	2990	6
570	20240618	114700	239448860	2995	2995	2995	2995	1
571	20240618	114600	239445865	2995	3000	3000	2995	92
572	20240618	114500	239169875	2995	2995	2995	2995	0
573	20240618	114400	239169875	2995	2995	2995	2995	4
574	20240618	114300	239157895	2995	2995	2995	2995	103
575	20240618	114200	238849410	3000	3000	3000	3000	1
576	20240618	114100	238846410	2995	2995	2995	2995	45
577	20240618	114000	238711635	2995	2995	2995	2995	1
578	20240618	113900	238708640	3000	2990	3000	2990	167
579	20240618	113800	238208200	2990	2990	2990	2990	1
580	20240618	113700	238205210	2990	2995	2995	2990	889
581	20240618	113600	235543520	2995	2995	2995	2995	0
582	20240618	113500	235543520	2995	2990	2995	2990	41
583	20240618	113400	235420730	2990	2990	2990	2990	1496
584	20240618	113300	230947690	2995	3000	3000	2995	825
585	20240618	113200	228476810	3000	3000	3000	3000	16
586	20240618	113100	228428810	3000	3000	3000	3000	0
587	20240618	113000	228428810	3000	3000	3000	3000	0
588	20240618	112900	228428810	3000	3000	3000	3000	0
589	20240618	112800	228428810	3000	3000	3000	3000	16
590	20240618	112700	228380810	3000	3000	3000	3000	0
591	20240618	112600	228380810	3000	3000	3000	3000	99
592	20240618	112500	228083810	3000	3000	3000	3000	4
593	20240618	112400	228071810	3000	3000	3000	3000	0
594	20240618	112300	228071810	3000	3000	3000	3000	1
595	20240618	112200	228068810	3000	3000	3000	3000	0
596	20240618	112100	228068810	3000	2995	3000	2995	246
597	20240618	112000	227332035	2995	2995	2995	2995	0
598	20240618	111900	227332035	2995	2995	2995	2995	0
599	20240618	111800	227332035	2995	2995	2995	2995	1
600	20240618	111700	227329040	2995	2995	2995	2995	1
601	20240618	111600	227326045	2995	2995	2995	2995	2
602	20240618	111500	227320055	2995	2995	2995	2995	10
603	20240618	111400	227290105	2995	2990	2995	2990	399
604	20240618	111300	226096890	2980	2980	2980	2980	0
605	20240618	111200	226096890	2980	2980	2980	2980	0
606	20240618	111100	226096890	2980	2980	2980	2980	0
607	20240618	111000	226096890	2980	2980	2980	2980	0
608	20240618	110900	226096890	2980	2980	2980	2980	0
609	20240618	110800	226096890	2980	2980	2980	2980	0
610	20240618	110700	226096890	2980	2990	2990	2980	13
611	20240618	110600	226058030	2980	2980	2980	2980	0
612	20240618	110500	226058030	2980	2980	2980	2980	390
613	20240618	110400	224895830	2985	2990	2995	2985	2328
614	20240618	110300	217937290	3010	3010	3010	3010	0
615	20240618	110200	217937290	3010	2990	3010	2990	1000
616	20240618	110100	214935445	2985	2980	2985	2980	3951
617	20240618	110000	203151915	2985	2985	2985	2985	636
618	20240618	105900	201253455	2990	2990	2990	2990	79
619	20240618	105800	201017245	2990	2985	2990	2985	636
620	20240618	105700	199117825	2990	2990	2990	2990	110
621	20240618	105600	198788925	2990	2990	2990	2990	201
622	20240618	105500	198187935	2990	2995	2995	2990	1430
623	20240618	105400	193912110	2990	2995	2995	2990	113
624	20240618	105300	193573740	2995	2995	2995	2995	50
625	20240618	105200	193423990	2995	3005	3005	2995	4170
626	20240618	105100	180922460	3005	3005	3005	3005	665
627	20240618	105000	178924135	3005	3005	3005	3005	0
628	20240618	104900	178924135	3005	3005	3005	3005	436
629	20240618	104800	177613955	3005	3005	3005	3005	0
630	20240618	104700	177613955	3005	3005	3005	3005	0
631	20240618	104600	177613955	3005	3005	3005	3005	0
632	20240618	104500	177613955	3005	3005	3005	3005	1
633	20240618	104400	177610950	3005	3005	3005	3005	1220
634	20240618	104300	173944850	3010	3010	3010	3010	1
635	20240618	104200	173941840	3010	3010	3010	3010	2
636	20240618	104100	173935820	3005	3005	3005	3005	0
637	20240618	104000	173935820	3005	3005	3005	3005	0
638	20240618	103900	173935820	3005	3005	3005	3005	35
639	20240618	103800	173830645	3010	3010	3010	3010	10
640	20240618	103700	173800545	3010	3010	3010	3010	234
641	20240618	103600	173096205	3020	3020	3020	3020	0
642	20240618	103500	173096205	3020	3020	3020	3020	0
643	20240618	103400	173096205	3020	3010	3020	3010	201
644	20240618	103300	172489375	3005	3015	3015	3005	3561
645	20240618	103200	161774175	3020	3020	3020	3020	1323
646	20240618	103100	157778715	3020	3020	3020	3020	477
647	20240618	103000	156338175	3020	3020	3020	3020	1
648	20240618	102900	156335155	3020	3020	3020	3020	0
649	20240618	102800	156335155	3020	3020	3020	3020	0
650	20240618	102700	156335155	3020	3020	3020	3020	0
651	20240618	102600	156335155	3020	3020	3020	3020	0
652	20240618	102500	156335155	3020	3020	3020	3020	0
653	20240618	102400	156335155	3020	3020	3020	3020	64
654	20240618	102300	156141875	3020	3020	3020	3020	0
655	20240618	102200	156141875	3020	3020	3020	3020	0
656	20240618	102100	156141875	3020	3020	3020	3020	0
657	20240618	102000	156141875	3020	3020	3020	3020	0
658	20240618	101900	156141875	3020	3020	3020	3020	174
659	20240618	101800	155616395	3020	3020	3020	3020	0
660	20240618	101700	155616395	3020	3020	3020	3020	18
661	20240618	101600	155562035	3020	3020	3020	3020	32
662	20240618	101500	155465395	3020	3020	3020	3020	87
663	20240618	101400	155202655	3020	3020	3020	3015	1149
664	20240618	101300	151735855	3020	3020	3020	3020	0
665	20240618	101200	151735855	3020	3020	3020	3020	7
666	20240618	101100	151714715	3020	3020	3020	3020	0
667	20240618	101000	151714715	3020	3020	3020	3020	1
668	20240618	100900	151711695	3020	3020	3020	3020	49
669	20240618	100800	151563715	3020	3015	3020	3015	25
670	20240618	100700	151488220	3020	3015	3020	3015	1404
671	20240618	100600	147254955	3015	3015	3015	3015	150
672	20240618	100500	146802705	3010	3010	3010	3010	51
673	20240618	100400	146649195	3010	3010	3010	3010	1080
674	20240618	100300	143398395	3020	3020	3020	3020	0
675	20240618	100200	143398395	3020	3025	3025	3020	46
676	20240618	100100	143259435	3030	3030	3030	3030	0
677	20240618	100000	143259435	3030	3025	3030	3025	4
678	20240618	095900	143247325	3035	3035	3035	3035	0
679	20240618	095800	143247325	3035	3025	3035	3025	7
680	20240618	095700	143226100	3020	3025	3025	3020	66
681	20240618	095600	143026755	3030	3015	3030	3015	66
682	20240618	095500	142827720	3020	3020	3020	3020	0
683	20240618	095400	142827720	3020	3020	3020	3000	1525
684	20240618	095300	138246005	3010	3010	3010	3010	160
685	20240618	095200	137764405	3010	3025	3030	3010	1206
686	20240618	095100	134129840	3030	3030	3030	3030	0
687	20240618	095000	134129840	3030	3030	3030	3030	15
688	20240618	094900	134084390	3030	3030	3030	3030	0
689	20240618	094800	134084390	3030	3030	3030	3030	2
690	20240618	094700	134078330	3025	3025	3025	3025	0
691	20240618	094600	134078330	3025	3025	3025	3025	0
692	20240618	094500	134078330	3025	3025	3025	3025	0
693	20240618	094400	134078330	3025	3025	3025	3025	0
694	20240618	094300	134078330	3025	3025	3025	3025	2
695	20240618	094200	134072280	3025	3025	3025	3025	1
696	20240618	094100	134069255	3015	3015	3015	3015	0
697	20240618	094000	134069255	3015	3015	3015	3015	0
698	20240618	093900	134069255	3015	3015	3015	3015	0
699	20240618	093800	134069255	3015	3015	3015	3015	14
700	20240618	093700	134027045	3000	3005	3010	3000	3384
701	20240618	093600	123861110	3000	3000	3000	3000	0
702	20240618	093500	123861110	3000	3005	3005	3000	514
703	20240618	093400	122317430	3010	3010	3010	3010	5
704	20240618	093300	122302380	3010	3010	3010	3010	23
705	20240618	093200	122233150	3000	3000	3000	3000	1936
706	20240618	093100	116425150	3000	3010	3010	3000	1852
707	20240618	093000	110864375	3010	3010	3010	3010	35
708	20240618	092900	110759025	3010	3010	3010	3010	0
709	20240618	092800	110759025	3010	3010	3010	3010	0
710	20240618	092700	110759025	3010	3005	3010	3005	1520
711	20240618	092600	106188825	3000	3005	3005	3000	2777
712	20240618	092500	97850320	3005	3005	3005	3005	2738
713	20240618	092400	89622630	3005	3020	3020	3000	8811
714	20240618	092300	63097840	3020	3030	3030	3020	1798
715	20240618	092200	57656065	3030	3035	3035	3030	101
716	20240618	092100	57349535	3030	3035	3035	3030	21
717	20240618	092000	57285805	3035	3035	3035	3025	325
718	20240618	091900	56299490	3025	3025	3025	3025	50
719	20240618	091800	56148240	3025	3030	3030	3025	208
720	20240618	091700	55518005	3035	3035	3035	3035	6
721	20240618	091600	55499795	3035	3035	3035	3035	77
722	20240618	091500	55266100	3030	3030	3030	3030	0
723	20240618	091400	55266100	3030	3030	3030	3030	80
724	20240618	091300	55023700	3025	3025	3030	3020	1096
725	20240618	091200	51709725	3020	3030	3030	3020	283
726	20240618	091100	50853485	3035	3040	3040	3035	235
727	20240618	091000	50139260	3040	3040	3040	3040	33
728	20240618	090900	50038940	3040	3025	3040	3020	1454
729	20240618	090800	45632805	3025	3030	3030	3025	1078
730	20240618	090700	42369785	3035	3040	3040	3035	96
731	20240618	090600	42078160	3040	3040	3040	3040	0
732	20240618	090500	42078160	3040	3045	3045	3030	413
733	20240618	090400	40825540	3035	3035	3035	3015	5658
734	20240618	090300	23754520	3020	3045	3045	3020	2398
735	20240618	090200	16486910	3035	3040	3040	3035	420
736	20240618	090100	15210610	3050	3075	3075	3050	3828
737	20240618	090000	3504890	3095	3100	3100	3080	1132