KissMeData/137950/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	201900	270784610	5280	5280	5280	5280	1396
3	20240618	201800	270784610	5280	5280	5280	5280	0
4	20240618	201700	270784610	5280	5280	5280	5280	0
5	20240618	201600	270784610	5280	5280	5280	5280	0
6	20240618	201500	270784610	5280	5280	5280	5280	0
7	20240618	201400	270784610	5280	5280	5280	5280	0
8	20240618	201300	270784610	5280	5280	5280	5280	0
9	20240618	201200	270784610	5280	5280	5280	5280	0
10	20240618	201100	270784610	5280	5280	5280	5280	0
11	20240618	201000	270784610	5280	5280	5280	5280	0
12	20240618	200900	270784610	5280	5280	5280	5280	0
13	20240618	200800	270784610	5280	5280	5280	5280	0
14	20240618	200700	270784610	5280	5280	5280	5280	0
15	20240618	200600	270784610	5280	5280	5280	5280	0
16	20240618	200500	270784610	5280	5280	5280	5280	0
17	20240618	200400	270784610	5280	5280	5280	5280	0
18	20240618	200300	270784610	5280	5280	5280	5280	0
19	20240618	200200	270784610	5280	5280	5280	5280	0
20	20240618	200100	270784610	5280	5280	5280	5280	0
21	20240618	200000	270784610	5280	5280	5280	5280	0
22	20240618	195900	270784610	5280	5280	5280	5280	0
23	20240618	195800	270784610	5280	5280	5280	5280	0
24	20240618	195700	270784610	5280	5280	5280	5280	0
25	20240618	195600	270784610	5280	5280	5280	5280	0
26	20240618	195500	270784610	5280	5280	5280	5280	0
27	20240618	195400	270784610	5280	5280	5280	5280	0
28	20240618	195300	270784610	5280	5280	5280	5280	0
29	20240618	195200	270784610	5280	5280	5280	5280	0
30	20240618	195100	270784610	5280	5280	5280	5280	0
31	20240618	195000	270784610	5280	5280	5280	5280	0
32	20240618	194900	270784610	5280	5280	5280	5280	1396
33	20240618	194800	270784610	5280	5280	5280	5280	0
34	20240618	194700	270784610	5280	5280	5280	5280	0
35	20240618	194600	270784610	5280	5280	5280	5280	0
36	20240618	194500	270784610	5280	5280	5280	5280	0
37	20240618	194400	270784610	5280	5280	5280	5280	0
38	20240618	194300	270784610	5280	5280	5280	5280	0
39	20240618	194200	270784610	5280	5280	5280	5280	0
40	20240618	194100	270784610	5280	5280	5280	5280	0
41	20240618	194000	270784610	5280	5280	5280	5280	0
42	20240618	193900	270784610	5280	5280	5280	5280	0
43	20240618	193800	270784610	5280	5280	5280	5280	0
44	20240618	193700	270784610	5280	5280	5280	5280	0
45	20240618	193600	270784610	5280	5280	5280	5280	0
46	20240618	193500	270784610	5280	5280	5280	5280	0
47	20240618	193400	270784610	5280	5280	5280	5280	0
48	20240618	193300	270784610	5280	5280	5280	5280	0
49	20240618	193200	270784610	5280	5280	5280	5280	0
50	20240618	193100	270784610	5280	5280	5280	5280	0
51	20240618	193000	270784610	5280	5280	5280	5280	0
52	20240618	192900	270784610	5280	5280	5280	5280	0
53	20240618	192800	270784610	5280	5280	5280	5280	0
54	20240618	192700	270784610	5280	5280	5280	5280	0
55	20240618	192600	270784610	5280	5280	5280	5280	0
56	20240618	192500	270784610	5280	5280	5280	5280	0
57	20240618	192400	270784610	5280	5280	5280	5280	0
58	20240618	192300	270784610	5280	5280	5280	5280	0
59	20240618	192200	270784610	5280	5280	5280	5280	0
60	20240618	192100	270784610	5280	5280	5280	5280	0
61	20240618	192000	270784610	5280	5280	5280	5280	0
62	20240618	191900	270784610	5280	5280	5280	5280	1396
63	20240618	191800	270784610	5280	5280	5280	5280	0
64	20240618	191700	270784610	5280	5280	5280	5280	0
65	20240618	191600	270784610	5280	5280	5280	5280	0
66	20240618	191500	270784610	5280	5280	5280	5280	0
67	20240618	191400	270784610	5280	5280	5280	5280	0
68	20240618	191300	270784610	5280	5280	5280	5280	0
69	20240618	191200	270784610	5280	5280	5280	5280	0
70	20240618	191100	270784610	5280	5280	5280	5280	0
71	20240618	191000	270784610	5280	5280	5280	5280	0
72	20240618	190900	270784610	5280	5280	5280	5280	0
73	20240618	190800	270784610	5280	5280	5280	5280	0
74	20240618	190700	270784610	5280	5280	5280	5280	0
75	20240618	190600	270784610	5280	5280	5280	5280	0
76	20240618	190500	270784610	5280	5280	5280	5280	0
77	20240618	190400	270784610	5280	5280	5280	5280	0
78	20240618	190300	270784610	5280	5280	5280	5280	0
79	20240618	190200	270784610	5280	5280	5280	5280	0
80	20240618	190100	270784610	5280	5280	5280	5280	0
81	20240618	190000	270784610	5280	5280	5280	5280	0
82	20240618	185900	270784610	5280	5280	5280	5280	0
83	20240618	185800	270784610	5280	5280	5280	5280	0
84	20240618	185700	270784610	5280	5280	5280	5280	0
85	20240618	185600	270784610	5280	5280	5280	5280	0
86	20240618	185500	270784610	5280	5280	5280	5280	0
87	20240618	185400	270784610	5280	5280	5280	5280	0
88	20240618	185300	270784610	5280	5280	5280	5280	0
89	20240618	185200	270784610	5280	5280	5280	5280	0
90	20240618	185100	270784610	5280	5280	5280	5280	0
91	20240618	185000	270784610	5280	5280	5280	5280	0
92	20240618	184900	270784610	5280	5280	5280	5280	1396
93	20240618	184800	270784610	5280	5280	5280	5280	0
94	20240618	184700	270784610	5280	5280	5280	5280	0
95	20240618	184600	270784610	5280	5280	5280	5280	0
96	20240618	184500	270784610	5280	5280	5280	5280	0
97	20240618	184400	270784610	5280	5280	5280	5280	0
98	20240618	184300	270784610	5280	5280	5280	5280	0
99	20240618	184200	270784610	5280	5280	5280	5280	0
100	20240618	184100	270784610	5280	5280	5280	5280	0
101	20240618	184000	270784610	5280	5280	5280	5280	0
102	20240618	183900	270784610	5280	5280	5280	5280	0
103	20240618	183800	270784610	5280	5280	5280	5280	0
104	20240618	183700	270784610	5280	5280	5280	5280	0
105	20240618	183600	270784610	5280	5280	5280	5280	0
106	20240618	183500	270784610	5280	5280	5280	5280	0
107	20240618	183400	270784610	5280	5280	5280	5280	0
108	20240618	183300	270784610	5280	5280	5280	5280	0
109	20240618	183200	270784610	5280	5280	5280	5280	0
110	20240618	183100	270784610	5280	5280	5280	5280	0
111	20240618	183000	270784610	5280	5280	5280	5280	0
112	20240618	182900	270784610	5280	5280	5280	5280	0
113	20240618	182800	270784610	5280	5280	5280	5280	0
114	20240618	182700	270784610	5280	5280	5280	5280	0
115	20240618	182600	270784610	5280	5280	5280	5280	0
116	20240618	182500	270784610	5280	5280	5280	5280	0
117	20240618	182400	270784610	5280	5280	5280	5280	0
118	20240618	182300	270784610	5280	5280	5280	5280	0
119	20240618	182200	270784610	5280	5280	5280	5280	0
120	20240618	182100	270784610	5280	5280	5280	5280	0
121	20240618	182000	270784610	5280	5280	5280	5280	0
122	20240618	181900	270784610	5280	5280	5280	5280	1396
123	20240618	181800	270784610	5280	5280	5280	5280	0
124	20240618	181700	270784610	5280	5280	5280	5280	0
125	20240618	181600	270784610	5280	5280	5280	5280	0
126	20240618	181500	270784610	5280	5280	5280	5280	0
127	20240618	181400	270784610	5280	5280	5280	5280	0
128	20240618	181300	270784610	5280	5280	5280	5280	0
129	20240618	181200	270784610	5280	5280	5280	5280	0
130	20240618	181100	270784610	5280	5280	5280	5280	0
131	20240618	181000	270784610	5280	5280	5280	5280	0
132	20240618	180900	270784610	5280	5280	5280	5280	0
133	20240618	180800	270784610	5280	5280	5280	5280	0
134	20240618	180700	270784610	5280	5280	5280	5280	0
135	20240618	180600	270784610	5280	5280	5280	5280	0
136	20240618	180500	270784610	5280	5280	5280	5280	0
137	20240618	180400	270784610	5280	5280	5280	5280	0
138	20240618	180300	270784610	5280	5280	5280	5280	0
139	20240618	180200	270784610	5280	5280	5280	5280	0
140	20240618	180100	270784610	5280	5280	5280	5280	0
141	20240618	180000	270784610	5280	5280	5280	5280	0
142	20240618	175900	270784610	5280	5280	5280	5280	0
143	20240618	175800	270784610	5280	5280	5280	5280	0
144	20240618	175700	270784610	5280	5280	5280	5280	0
145	20240618	175600	270784610	5280	5280	5280	5280	0
146	20240618	175500	270784610	5280	5280	5280	5280	0
147	20240618	175400	270784610	5280	5280	5280	5280	0
148	20240618	175300	270784610	5280	5280	5280	5280	0
149	20240618	175200	270784610	5280	5280	5280	5280	0
150	20240618	175100	270784610	5280	5280	5280	5280	0
151	20240618	175000	270784610	5280	5280	5280	5280	0
152	20240618	174900	270784610	5280	5280	5280	5280	1396
153	20240618	174800	270784610	5280	5280	5280	5280	0
154	20240618	174700	270784610	5280	5280	5280	5280	0
155	20240618	174600	270784610	5280	5280	5280	5280	0
156	20240618	174500	270784610	5280	5280	5280	5280	0
157	20240618	174400	270784610	5280	5280	5280	5280	0
158	20240618	174300	270784610	5280	5280	5280	5280	0
159	20240618	174200	270784610	5280	5280	5280	5280	0
160	20240618	174100	270784610	5280	5280	5280	5280	0
161	20240618	174000	270784610	5280	5280	5280	5280	0
162	20240618	173900	270784610	5280	5280	5280	5280	0
163	20240618	173800	270784610	5280	5280	5280	5280	0
164	20240618	173700	270784610	5280	5280	5280	5280	0
165	20240618	173600	270784610	5280	5280	5280	5280	0
166	20240618	173500	270784610	5280	5280	5280	5280	0
167	20240618	173400	270784610	5280	5280	5280	5280	0
168	20240618	173300	270784610	5280	5280	5280	5280	0
169	20240618	173200	270784610	5280	5280	5280	5280	0
170	20240618	173100	270784610	5280	5280	5280	5280	0
171	20240618	173000	270784610	5280	5280	5280	5280	0
172	20240618	172900	270784610	5280	5280	5280	5280	0
173	20240618	172800	270784610	5280	5280	5280	5280	0
174	20240618	172700	270784610	5280	5280	5280	5280	0
175	20240618	172600	270784610	5280	5280	5280	5280	0
176	20240618	172500	270784610	5280	5280	5280	5280	0
177	20240618	172400	270784610	5280	5280	5280	5280	0
178	20240618	172300	270784610	5280	5280	5280	5280	0
179	20240618	172200	270784610	5280	5280	5280	5280	0
180	20240618	172100	270784610	5280	5280	5280	5280	0
181	20240618	172000	270784610	5280	5280	5280	5280	0
182	20240618	171900	270784610	5280	5280	5280	5280	1396
183	20240618	171800	270784610	5280	5280	5280	5280	0
184	20240618	171700	270784610	5280	5280	5280	5280	0
185	20240618	171600	270784610	5280	5280	5280	5280	0
186	20240618	171500	270784610	5280	5280	5280	5280	0
187	20240618	171400	270784610	5280	5280	5280	5280	0
188	20240618	171300	270784610	5280	5280	5280	5280	0
189	20240618	171200	270784610	5280	5280	5280	5280	0
190	20240618	171100	270784610	5280	5280	5280	5280	0
191	20240618	171000	270784610	5280	5280	5280	5280	0
192	20240618	170900	270784610	5280	5280	5280	5280	0
193	20240618	170800	270784610	5280	5280	5280	5280	0
194	20240618	170700	270784610	5280	5280	5280	5280	0
195	20240618	170600	270784610	5280	5280	5280	5280	0
196	20240618	170500	270784610	5280	5280	5280	5280	0
197	20240618	170400	270784610	5280	5280	5280	5280	0
198	20240618	170300	270784610	5280	5280	5280	5280	0
199	20240618	170200	270784610	5280	5280	5280	5280	0
200	20240618	170100	270784610	5280	5280	5280	5280	0
201	20240618	170000	270784610	5280	5280	5280	5280	0
202	20240618	165900	270784610	5280	5280	5280	5280	0
203	20240618	165800	270784610	5280	5280	5280	5280	0
204	20240618	165700	270784610	5280	5280	5280	5280	0
205	20240618	165600	270784610	5280	5280	5280	5280	0
206	20240618	165500	270784610	5280	5280	5280	5280	0
207	20240618	165400	270784610	5280	5280	5280	5280	0
208	20240618	165300	270784610	5280	5280	5280	5280	0
209	20240618	165200	270784610	5280	5280	5280	5280	0
210	20240618	165100	270784610	5280	5280	5280	5280	0
211	20240618	165000	270784610	5280	5280	5280	5280	0
212	20240618	164900	270784610	5280	5280	5280	5280	1396
213	20240618	164800	270784610	5280	5280	5280	5280	0
214	20240618	164700	270784610	5280	5280	5280	5280	0
215	20240618	164600	270784610	5280	5280	5280	5280	0
216	20240618	164500	270784610	5280	5280	5280	5280	0
217	20240618	164400	270784610	5280	5280	5280	5280	0
218	20240618	164300	270784610	5280	5280	5280	5280	0
219	20240618	164200	270784610	5280	5280	5280	5280	0
220	20240618	164100	270784610	5280	5280	5280	5280	0
221	20240618	164000	270784610	5280	5280	5280	5280	0
222	20240618	163900	270784610	5280	5280	5280	5280	0
223	20240618	163800	270784610	5280	5280	5280	5280	0
224	20240618	163700	270784610	5280	5280	5280	5280	0
225	20240618	163600	270784610	5280	5280	5280	5280	0
226	20240618	163500	270784610	5280	5280	5280	5280	0
227	20240618	163400	270784610	5280	5280	5280	5280	0
228	20240618	163300	270784610	5280	5280	5280	5280	0
229	20240618	163200	270784610	5280	5280	5280	5280	0
230	20240618	163100	270784610	5280	5280	5280	5280	0
231	20240618	163000	270784610	5280	5280	5280	5280	0
232	20240618	162900	270784610	5280	5280	5280	5280	0
233	20240618	162800	270784610	5280	5280	5280	5280	0
234	20240618	162700	270784610	5280	5280	5280	5280	0
235	20240618	162600	270784610	5280	5280	5280	5280	0
236	20240618	162500	270784610	5280	5280	5280	5280	0
237	20240618	162400	270784610	5280	5280	5280	5280	0
238	20240618	162300	270784610	5280	5280	5280	5280	0
239	20240618	162200	270784610	5280	5280	5280	5280	0
240	20240618	162100	270784610	5280	5280	5280	5280	0
241	20240618	162000	270784610	5280	5280	5280	5280	0
242	20240618	161900	270784610	5280	5280	5280	5280	1396
243	20240618	161800	270784610	5280	5280	5280	5280	0
244	20240618	161700	270784610	5280	5280	5280	5280	0
245	20240618	161600	270784610	5280	5280	5280	5280	0
246	20240618	161500	270784610	5280	5280	5280	5280	0
247	20240618	161400	270784610	5280	5280	5280	5280	0
248	20240618	161300	270784610	5280	5280	5280	5280	0
249	20240618	161200	270784610	5280	5280	5280	5280	0
250	20240618	161100	270784610	5280	5280	5280	5280	0
251	20240618	161000	270784610	5280	5280	5280	5280	0
252	20240618	160900	270784610	5280	5280	5280	5280	0
253	20240618	160800	270784610	5280	5280	5280	5280	0
254	20240618	160700	270784610	5280	5280	5280	5280	0
255	20240618	160600	270784610	5280	5280	5280	5280	0
256	20240618	160500	270784610	5280	5280	5280	5280	0
257	20240618	160400	270784610	5280	5280	5280	5280	0
258	20240618	160300	270784610	5280	5280	5280	5280	0
259	20240618	160200	270784610	5280	5280	5280	5280	0
260	20240618	160100	270784610	5280	5280	5280	5280	0
261	20240618	160000	270784610	5280	5280	5280	5280	0
262	20240618	155900	270784610	5280	5280	5280	5280	0
263	20240618	155800	270784610	5280	5280	5280	5280	0
264	20240618	155700	270784610	5280	5280	5280	5280	0
265	20240618	155600	270784610	5280	5280	5280	5280	0
266	20240618	155500	270784610	5280	5280	5280	5280	0
267	20240618	155400	270784610	5280	5280	5280	5280	0
268	20240618	155300	270784610	5280	5280	5280	5280	0
269	20240618	155200	270784610	5280	5280	5280	5280	0
270	20240618	155100	270784610	5280	5280	5280	5280	0
271	20240618	155000	270784610	5280	5280	5280	5280	0
272	20240618	154900	270784610	5280	5280	5280	5280	1396
273	20240618	154800	270784610	5280	5280	5280	5280	0
274	20240618	154700	270784610	5280	5280	5280	5280	0
275	20240618	154600	270784610	5280	5280	5280	5280	0
276	20240618	154500	270784610	5280	5280	5280	5280	0
277	20240618	154400	270784610	5280	5280	5280	5280	0
278	20240618	154300	270784610	5280	5280	5280	5280	0
279	20240618	154200	270784610	5280	5280	5280	5280	0
280	20240618	154100	270784610	5280	5280	5280	5280	0
281	20240618	154000	270784610	5280	5280	5280	5280	0
282	20240618	153900	270784610	5280	5280	5280	5280	0
283	20240618	153800	270784610	5280	5280	5280	5280	0
284	20240618	153700	270784610	5280	5280	5280	5280	0
285	20240618	153600	270784610	5280	5280	5280	5280	0
286	20240618	153500	270784610	5280	5280	5280	5280	0
287	20240618	153400	270784610	5280	5280	5280	5280	0
288	20240618	153300	270784610	5280	5280	5280	5280	0
289	20240618	153200	270784610	5280	5280	5280	5280	0
290	20240618	153100	270784610	5280	5280	5280	5280	0
291	20240618	153000	270784610	5280	5280	5280	5280	1396
292	20240618	152900	263413730	5270	5270	5270	5270	0
293	20240618	152800	263413730	5270	5270	5270	5270	0
294	20240618	152700	263413730	5270	5270	5270	5270	0
295	20240618	152600	263413730	5270	5270	5270	5270	0
296	20240618	152500	263413730	5270	5270	5270	5270	0
297	20240618	152400	263413730	5270	5270	5270	5270	0
298	20240618	152300	263413730	5270	5270	5270	5270	0
299	20240618	152200	263413730	5270	5270	5270	5270	0
300	20240618	152100	263413730	5270	5270	5270	5270	0
301	20240618	152000	263413730	5270	5270	5270	5270	0
302	20240618	151900	263413730	5270	5270	5270	5270	444
303	20240618	151800	261073850	5270	5270	5270	5270	105
304	20240618	151700	260520500	5270	5270	5270	5270	1
305	20240618	151600	260515230	5280	5280	5280	5280	51
306	20240618	151500	260245950	5280	5270	5280	5260	199
307	20240618	151400	259197250	5280	5280	5280	5280	66
308	20240618	151300	258848770	5280	5280	5280	5280	0
309	20240618	151200	258848770	5280	5240	5280	5240	56
310	20240618	151100	258554690	5280	5270	5280	5270	805
311	20240618	151000	254308340	5280	5280	5280	5280	0
312	20240618	150900	254308340	5280	5270	5280	5270	1502
313	20240618	150800	246392780	5270	5270	5270	5270	5
314	20240618	150700	246366430	5270	5270	5270	5270	1
315	20240618	150600	246361160	5260	5260	5260	5260	379
316	20240618	150500	244367620	5240	5240	5240	5240	100
317	20240618	150400	243843620	5240	5240	5240	5240	2
318	20240618	150300	243833140	5270	5260	5270	5260	2031
319	20240618	150200	233149820	5260	5260	5260	5260	58
320	20240618	150100	232844740	5270	5270	5270	5270	0
321	20240618	150000	232844740	5270	5270	5270	5270	1
322	20240618	145900	232839470	5270	5270	5270	5270	0
323	20240618	145800	232839470	5270	5270	5270	5270	0
324	20240618	145700	232839470	5270	5270	5270	5270	1
325	20240618	145600	232834200	5250	5250	5250	5250	100
326	20240618	145500	232309200	5270	5270	5270	5270	0
327	20240618	145400	232309200	5270	5270	5270	5270	68
328	20240618	145300	231950840	5280	5280	5280	5280	0
329	20240618	145200	231950840	5280	5280	5280	5280	0
330	20240618	145100	231950840	5280	5280	5280	5280	46
331	20240618	145000	231707960	5280	5270	5280	5270	1011
332	20240618	144900	226379980	5270	5270	5270	5270	0
333	20240618	144800	226379980	5270	5270	5270	5270	67
334	20240618	144700	226026890	5280	5280	5280	5280	0
335	20240618	144600	226026890	5280	5280	5280	5280	0
336	20240618	144500	226026890	5280	5260	5280	5250	4185
337	20240618	144400	203981610	5260	5260	5260	5260	5
338	20240618	144300	203955310	5260	5240	5260	5240	7
339	20240618	144200	203918510	5260	5260	5260	5260	5
340	20240618	144100	203892210	5260	5260	5260	5260	30
341	20240618	144000	203734410	5260	5260	5260	5260	7
342	20240618	143900	203697590	5260	5240	5260	5240	777
343	20240618	143800	199624500	5240	5240	5240	5240	0
344	20240618	143700	199624500	5240	5240	5240	5240	0
345	20240618	143600	199624500	5240	5240	5240	5240	1
346	20240618	143500	199619260	5240	5240	5240	5240	1
347	20240618	143400	199614020	5230	5230	5230	5230	150
348	20240618	143300	198829520	5240	5240	5240	5240	1
349	20240618	143200	198824280	5240	5240	5240	5230	17
350	20240618	143100	198735270	5240	5240	5240	5240	0
351	20240618	143000	198735270	5240	5240	5240	5240	50
352	20240618	142900	198473270	5240	5240	5240	5240	11
353	20240618	142800	198415630	5240	5240	5240	5240	5
354	20240618	142700	198389430	5240	5240	5240	5240	271
355	20240618	142600	196969390	5240	5240	5240	5240	1
356	20240618	142500	196964150	5220	5230	5240	5220	42
357	20240618	142400	196744410	5230	5230	5230	5220	721
358	20240618	142300	192980090	5230	5240	5240	5230	3779
359	20240618	142200	173215860	5240	5240	5240	5240	2
360	20240618	142100	173205380	5240	5240	5240	5240	5
361	20240618	142000	173179180	5240	5240	5240	5240	0
362	20240618	141900	173179180	5240	5240	5240	5240	50
363	20240618	141800	172917180	5250	5250	5250	5250	93
364	20240618	141700	172428930	5240	5240	5240	5240	1
365	20240618	141600	172423690	5240	5240	5240	5240	1
366	20240618	141500	172418450	5230	5240	5240	5230	100
367	20240618	141400	171895430	5250	5250	5250	5240	5
368	20240618	141300	171869200	5250	5250	5250	5250	0
369	20240618	141200	171869200	5250	5250	5250	5250	5
370	20240618	141100	171842950	5250	5240	5250	5240	261
371	20240618	141000	170475300	5250	5250	5250	5250	1
372	20240618	140900	170470050	5240	5240	5240	5240	1600
373	20240618	140800	162086050	5260	5260	5260	5260	1
374	20240618	140700	162080790	5260	5250	5260	5250	56
375	20240618	140600	161786730	5270	5270	5270	5270	0
376	20240618	140500	161786730	5270	5270	5270	5270	0
377	20240618	140400	161786730	5270	5270	5270	5270	0
378	20240618	140300	161786730	5270	5270	5270	5270	0
379	20240618	140200	161786730	5270	5270	5270	5270	0
380	20240618	140100	161786730	5270	5270	5270	5270	0
381	20240618	140000	161786730	5270	5270	5270	5270	1
382	20240618	135900	161781460	5270	5270	5270	5270	5
383	20240618	135800	161755110	5270	5270	5270	5270	0
384	20240618	135700	161755110	5270	5270	5270	5270	0
385	20240618	135600	161755110	5270	5270	5270	5270	0
386	20240618	135500	161755110	5270	5270	5270	5270	0
387	20240618	135400	161755110	5270	5270	5270	5270	5
388	20240618	135300	161728760	5270	5270	5270	5270	0
389	20240618	135200	161728760	5270	5270	5270	5270	0
390	20240618	135100	161728760	5270	5270	5270	5270	63
391	20240618	135000	161396750	5270	5270	5270	5270	0
392	20240618	134900	161396750	5270	5270	5270	5270	0
393	20240618	134800	161396750	5270	5270	5270	5270	0
394	20240618	134700	161396750	5270	5270	5270	5270	0
395	20240618	134600	161396750	5270	5270	5270	5270	1
396	20240618	134500	161391480	5260	5260	5260	5260	50
397	20240618	134400	161128480	5260	5260	5260	5260	624
398	20240618	134300	157846240	5260	5260	5260	5260	0
399	20240618	134200	157846240	5260	5260	5260	5260	0
400	20240618	134100	157846240	5260	5260	5260	5260	0
401	20240618	134000	157846240	5260	5260	5260	5260	0
402	20240618	133900	157846240	5260	5260	5260	5260	0
403	20240618	133800	157846240	5260	5250	5260	5240	1368
404	20240618	133700	150675510	5260	5260	5260	5260	0
405	20240618	133600	150675510	5260	5260	5260	5260	0
406	20240618	133500	150675510	5260	5260	5260	5260	0
407	20240618	133400	150675510	5260	5260	5260	5260	0
408	20240618	133300	150675510	5260	5260	5260	5260	0
409	20240618	133200	150675510	5260	5260	5260	5260	0
410	20240618	133100	150675510	5260	5260	5260	5260	0
411	20240618	133000	150675510	5260	5260	5260	5260	0
412	20240618	132900	150675510	5260	5260	5260	5260	0
413	20240618	132800	150675510	5260	5260	5260	5260	0
414	20240618	132700	150675510	5260	5260	5260	5260	0
415	20240618	132600	150675510	5260	5260	5260	5260	1
416	20240618	132500	150670250	5260	5260	5260	5260	1
417	20240618	132400	150664990	5260	5260	5260	5260	0
418	20240618	132300	150664990	5260	5260	5260	5260	0
419	20240618	132200	150664990	5260	5260	5260	5260	1
420	20240618	132100	150659730	5250	5250	5250	5250	1
421	20240618	132000	150654480	5260	5260	5260	5260	0
422	20240618	131900	150654480	5260	5260	5260	5260	0
423	20240618	131800	150654480	5260	5260	5260	5260	0
424	20240618	131700	150654480	5260	5260	5260	5260	0
425	20240618	131600	150654480	5260	5260	5260	5260	26
426	20240618	131500	150517720	5260	5260	5260	5260	0
427	20240618	131400	150517720	5260	5260	5260	5260	0
428	20240618	131300	150517720	5260	5260	5260	5260	0
429	20240618	131200	150517720	5260	5260	5260	5260	0
430	20240618	131100	150517720	5260	5260	5260	5260	10
431	20240618	131000	150465120	5260	5260	5260	5260	0
432	20240618	130900	150465120	5260	5260	5260	5260	0
433	20240618	130800	150465120	5260	5260	5260	5260	1
434	20240618	130700	150459860	5250	5250	5250	5250	14
435	20240618	130600	150386360	5260	5260	5260	5260	0
436	20240618	130500	150386360	5260	5260	5260	5260	0
437	20240618	130400	150386360	5260	5250	5260	5240	1525
438	20240618	130300	142392070	5260	5260	5260	5260	0
439	20240618	130200	142392070	5260	5260	5260	5260	0
440	20240618	130100	142392070	5260	5260	5260	5260	11
441	20240618	130000	142334210	5260	5260	5260	5260	1
442	20240618	125900	142328950	5260	5260	5260	5260	0
443	20240618	125800	142328950	5260	5250	5260	5240	1063
444	20240618	125700	136757480	5250	5250	5250	5250	0
445	20240618	125600	136757480	5250	5250	5250	5250	4
446	20240618	125500	136736480	5260	5260	5260	5260	0
447	20240618	125400	136736480	5260	5260	5260	5260	0
448	20240618	125300	136736480	5260	5260	5260	5260	36
449	20240618	125200	136547120	5240	5250	5250	5240	800
450	20240618	125100	132353800	5260	5260	5260	5260	0
451	20240618	125000	132353800	5260	5260	5260	5260	0
452	20240618	124900	132353800	5260	5260	5260	5260	0
453	20240618	124800	132353800	5260	5260	5260	5260	0
454	20240618	124700	132353800	5260	5260	5260	5260	0
455	20240618	124600	132353800	5260	5260	5260	5260	0
456	20240618	124500	132353800	5260	5260	5260	5260	0
457	20240618	124400	132353800	5260	5260	5260	5260	96
458	20240618	124300	131848840	5260	5260	5260	5260	0
459	20240618	124200	131848840	5260	5260	5260	5260	1
460	20240618	124100	131843580	5260	5260	5260	5260	0
461	20240618	124000	131843580	5260	5260	5260	5260	0
462	20240618	123900	131843580	5260	5260	5260	5260	0
463	20240618	123800	131843580	5260	5260	5260	5260	0
464	20240618	123700	131843580	5260	5260	5260	5260	0
465	20240618	123600	131843580	5260	5260	5260	5260	0
466	20240618	123500	131843580	5260	5260	5260	5260	0
467	20240618	123400	131843580	5260	5260	5260	5260	0
468	20240618	123300	131843580	5260	5260	5260	5260	0
469	20240618	123200	131843580	5260	5260	5260	5260	0
470	20240618	123100	131843580	5260	5250	5260	5250	1077
471	20240618	123000	126188710	5260	5260	5260	5260	0
472	20240618	122900	126188710	5260	5260	5260	5260	0
473	20240618	122800	126188710	5260	5260	5260	5260	1
474	20240618	122700	126183450	5260	5260	5260	5260	20
475	20240618	122600	126078250	5260	5260	5260	5260	0
476	20240618	122500	126078250	5260	5260	5260	5260	0
477	20240618	122400	126078250	5260	5260	5260	5260	1
478	20240618	122300	126072990	5260	5260	5260	5260	19
479	20240618	122200	125973050	5250	5250	5250	5250	1
480	20240618	122100	125967800	5260	5260	5260	5250	1022
481	20240618	122000	120601690	5270	5270	5270	5270	0
482	20240618	121900	120601690	5270	5270	5270	5270	0
483	20240618	121800	120601690	5270	5270	5270	5270	0
484	20240618	121700	120601690	5270	5270	5270	5270	1
485	20240618	121600	120596420	5270	5270	5270	5270	0
486	20240618	121500	120596420	5270	5270	5270	5270	0
487	20240618	121400	120596420	5270	5270	5270	5270	0
488	20240618	121300	120596420	5270	5270	5270	5270	0
489	20240618	121200	120596420	5270	5270	5270	5270	0
490	20240618	121100	120596420	5270	5270	5270	5270	0
491	20240618	121000	120596420	5270	5270	5270	5270	0
492	20240618	120900	120596420	5270	5270	5270	5270	50
493	20240618	120800	120332920	5270	5270	5270	5270	0
494	20240618	120700	120332920	5270	5270	5270	5270	1
495	20240618	120600	120327650	5260	5260	5260	5260	0
496	20240618	120500	120327650	5260	5260	5260	5260	2
497	20240618	120400	120317130	5270	5270	5270	5270	58
498	20240618	120300	120011470	5270	5270	5270	5270	1
499	20240618	120200	120006200	5260	5260	5260	5260	11
500	20240618	120100	119948340	5270	5270	5270	5270	1
501	20240618	120000	119943070	5260	5260	5260	5260	0
502	20240618	115900	119943070	5260	5260	5260	5260	2
503	20240618	115800	119932550	5270	5270	5270	5270	11
504	20240618	115700	119874580	5270	5260	5270	5260	68
505	20240618	115600	119516240	5270	5270	5270	5270	1
506	20240618	115500	119510970	5250	5250	5250	5250	0
507	20240618	115400	119510970	5250	5270	5270	5250	19
508	20240618	115300	119411120	5270	5270	5270	5270	0
509	20240618	115200	119411120	5270	5270	5270	5270	0
510	20240618	115100	119411120	5270	5270	5270	5270	0
511	20240618	115000	119411120	5270	5270	5270	5270	0
512	20240618	114900	119411120	5270	5270	5270	5270	7
513	20240618	114800	119374230	5240	5240	5240	5240	166
514	20240618	114700	118504390	5240	5240	5240	5240	0
515	20240618	114600	118504390	5240	5240	5240	5240	0
516	20240618	114500	118504390	5240	5270	5270	5240	253
517	20240618	114400	117178640	5270	5270	5270	5270	0
518	20240618	114300	117178640	5270	5270	5270	5270	1
519	20240618	114200	117173370	5240	5270	5270	5240	13
520	20240618	114100	117104890	5250	5250	5250	5250	2
521	20240618	114000	117094390	5250	5250	5250	5250	0
522	20240618	113900	117094390	5250	5250	5250	5250	131
523	20240618	113800	116406640	5270	5260	5270	5250	338
524	20240618	113700	114632100	5250	5250	5250	5250	0
525	20240618	113600	114632100	5250	5260	5260	5250	121
526	20240618	113500	113996820	5270	5270	5270	5270	0
527	20240618	113400	113996820	5270	5270	5270	5270	1
528	20240618	113300	113991550	5260	5260	5260	5260	0
529	20240618	113200	113991550	5260	5260	5260	5250	28
530	20240618	113100	113844530	5250	5260	5260	5250	6
531	20240618	113000	113813020	5260	5260	5260	5260	34
532	20240618	112900	113634180	5270	5270	5270	5270	0
533	20240618	112800	113634180	5270	5270	5270	5270	0
534	20240618	112700	113634180	5270	5260	5270	5260	4
535	20240618	112600	113613130	5270	5270	5270	5270	1
536	20240618	112500	113607860	5250	5250	5250	5250	0
537	20240618	112400	113607860	5250	5270	5270	5250	657
538	20240618	112300	110157440	5270	5270	5270	5270	5
539	20240618	112200	110131090	5270	5270	5270	5270	0
540	20240618	112100	110131090	5270	5270	5270	5270	0
541	20240618	112000	110131090	5270	5270	5270	5270	0
542	20240618	111900	110131090	5270	5270	5270	5270	0
543	20240618	111800	110131090	5270	5270	5270	5270	0
544	20240618	111700	110131090	5270	5270	5270	5270	0
545	20240618	111600	110131090	5270	5270	5270	5270	20
546	20240618	111500	110025690	5270	5250	5270	5250	6
547	20240618	111400	109994170	5250	5250	5250	5250	128
548	20240618	111300	109322170	5260	5270	5270	5260	501
549	20240618	111200	106686900	5250	5250	5250	5250	97
550	20240618	111100	106177650	5270	5260	5270	5260	41
551	20240618	111000	105961980	5260	5260	5260	5260	4
552	20240618	110900	105940940	5260	5260	5260	5260	0
553	20240618	110800	105940940	5260	5260	5260	5260	0
554	20240618	110700	105940940	5260	5260	5260	5260	1
555	20240618	110600	105935680	5230	5240	5240	5230	200
556	20240618	110500	104888030	5260	5260	5260	5260	0
557	20240618	110400	104888030	5260	5260	5260	5260	60
558	20240618	110300	104572430	5250	5260	5260	5250	2
559	20240618	110200	104561920	5260	5260	5260	5260	0
560	20240618	110100	104561920	5260	5260	5260	5260	3
561	20240618	110000	104546140	5260	5260	5260	5260	7
562	20240618	105900	104509320	5260	5260	5260	5260	0
563	20240618	105800	104509320	5260	5260	5260	5260	100
564	20240618	105700	103983320	5270	5270	5270	5270	0
565	20240618	105600	103983320	5270	5270	5270	5270	0
566	20240618	105500	103983320	5270	5270	5270	5270	7
567	20240618	105400	103946430	5270	5270	5270	5270	1
568	20240618	105300	103941160	5260	5260	5260	5260	0
569	20240618	105200	103941160	5260	5260	5260	5260	1000
570	20240618	105100	98681160	5260	5260	5260	5260	0
571	20240618	105000	98681160	5260	5260	5260	5260	1
572	20240618	104900	98675900	5260	5260	5260	5260	5
573	20240618	104800	98649600	5260	5260	5260	5260	0
574	20240618	104700	98649600	5260	5260	5260	5260	201
575	20240618	104600	97592340	5230	5260	5260	5230	1270
576	20240618	104500	90941850	5260	5260	5260	5260	56
577	20240618	104400	90647290	5240	5250	5250	5240	19
578	20240618	104300	90547580	5260	5260	5260	5260	65
579	20240618	104200	90205680	5250	5250	5250	5250	0
580	20240618	104100	90205680	5250	5250	5250	5250	0
581	20240618	104000	90205680	5250	5250	5250	5250	2
582	20240618	103900	90195180	5260	5260	5260	5260	70
583	20240618	103800	89826980	5260	5260	5260	5250	115
584	20240618	103700	89222580	5250	5250	5250	5250	1
585	20240618	103600	89217330	5270	5270	5270	5270	0
586	20240618	103500	89217330	5270	5270	5270	5270	4
587	20240618	103400	89196250	5250	5250	5250	5250	56
588	20240618	103300	88902250	5250	5250	5250	5250	2
589	20240618	103200	88891750	5260	5260	5260	5260	10
590	20240618	103100	88839150	5260	5260	5260	5260	0
591	20240618	103000	88839150	5260	5260	5260	5260	0
592	20240618	102900	88839150	5260	5260	5260	5260	0
593	20240618	102800	88839150	5260	5260	5260	5260	567
594	20240618	102700	85856730	5260	5260	5260	5260	100
595	20240618	102600	85330730	5260	5250	5260	5250	152
596	20240618	102500	84532720	5260	5260	5260	5260	1
597	20240618	102400	84527460	5250	5250	5250	5250	314
598	20240618	102300	82878960	5250	5250	5250	5250	0
599	20240618	102200	82878960	5250	5250	5250	5250	3
600	20240618	102100	82863210	5260	5260	5260	5260	0
601	20240618	102000	82863210	5260	5260	5260	5260	0
602	20240618	101900	82863210	5260	5270	5270	5260	21
603	20240618	101800	82752740	5260	5260	5260	5260	57
604	20240618	101700	82452920	5260	5250	5260	5230	2001
605	20240618	101600	71981660	5270	5270	5270	5270	0
606	20240618	101500	71981660	5270	5240	5270	5240	101
607	20240618	101400	71452390	5250	5250	5250	5250	655
608	20240618	101300	68013640	5270	5270	5270	5270	0
609	20240618	101200	68013640	5270	5250	5270	5250	201
610	20240618	101100	66958370	5260	5260	5260	5260	238
611	20240618	101000	65706490	5260	5270	5270	5260	210
612	20240618	100900	64601790	5270	5270	5270	5270	5
613	20240618	100800	64575440	5270	5270	5270	5270	841
614	20240618	100700	60143370	5260	5260	5260	5260	40
615	20240618	100600	59932970	5270	5270	5270	5270	1
616	20240618	100500	59927700	5260	5260	5260	5260	414
617	20240618	100400	57750060	5260	5260	5260	5260	20
618	20240618	100300	57644860	5260	5260	5260	5260	21
619	20240618	100200	57534400	5260	5260	5260	5260	0
620	20240618	100100	57534400	5260	5230	5260	5230	121
621	20240618	100000	56901540	5260	5260	5260	5230	3868
622	20240618	095900	36642990	5270	5270	5270	5270	110
623	20240618	095800	36063290	5280	5280	5280	5280	1
624	20240618	095700	36058010	5280	5280	5280	5280	10
625	20240618	095600	36005210	5280	5280	5280	5280	0
626	20240618	095500	36005210	5280	5280	5280	5280	11
627	20240618	095400	35947130	5280	5280	5280	5280	2
628	20240618	095300	35936570	5270	5270	5270	5270	0
629	20240618	095200	35936570	5270	5280	5280	5270	1046
630	20240618	095100	30424100	5280	5280	5280	5270	12
631	20240618	095000	30360770	5280	5280	5280	5280	17
632	20240618	094900	30271010	5280	5280	5280	5280	1
633	20240618	094800	30265730	5280	5280	5280	5280	15
634	20240618	094700	30186530	5290	5290	5290	5290	1
635	20240618	094600	30181240	5280	5290	5290	5280	278
636	20240618	094500	28713300	5290	5290	5290	5290	99
637	20240618	094400	28189590	5290	5290	5290	5290	0
638	20240618	094300	28189590	5290	5290	5290	5290	20
639	20240618	094200	28083790	5290	5290	5290	5290	0
640	20240618	094100	28083790	5290	5290	5290	5290	8
641	20240618	094000	28041470	5290	5290	5290	5290	1
642	20240618	093900	28036180	5280	5280	5280	5280	0
643	20240618	093800	28036180	5280	5280	5280	5280	0
644	20240618	093700	28036180	5280	5280	5280	5280	0
645	20240618	093600	28036180	5280	5280	5280	5280	1041
646	20240618	093500	22539700	5300	5300	5300	5300	16
647	20240618	093400	22454900	5300	5280	5300	5280	110
648	20240618	093300	21873900	5280	5280	5280	5280	0
649	20240618	093200	21873900	5280	5300	5300	5280	18
650	20240618	093100	21778680	5300	5300	5300	5300	1
651	20240618	093000	21773380	5280	5300	5300	5280	160
652	20240618	092900	20928540	5280	5280	5280	5280	20
653	20240618	092800	20822940	5280	5280	5280	5270	153
654	20240618	092700	20015110	5280	5280	5280	5280	0
655	20240618	092600	20015110	5280	5280	5280	5280	0
656	20240618	092500	20015110	5280	5280	5280	5280	89
657	20240618	092400	19545190	5300	5300	5300	5300	0
658	20240618	092300	19545190	5300	5300	5300	5300	6
659	20240618	092200	19513390	5280	5280	5280	5280	111
660	20240618	092100	18927310	5280	5300	5300	5280	20
661	20240618	092000	18821590	5290	5290	5290	5290	1054
662	20240618	091900	13245930	5290	5290	5290	5290	0
663	20240618	091800	13245930	5290	5290	5290	5290	0
664	20240618	091700	13245930	5290	5290	5290	5290	100
665	20240618	091600	12716930	5290	5290	5290	5290	1
666	20240618	091500	12711640	5270	5270	5270	5270	10
667	20240618	091400	12658940	5300	5300	5300	5300	0
668	20240618	091300	12658940	5300	5300	5300	5300	9
669	20240618	091200	12611240	5290	5280	5290	5280	410
670	20240618	091100	10445790	5290	5280	5290	5280	23
671	20240618	091000	10324340	5270	5270	5270	5270	1
672	20240618	090900	10319070	5280	5270	5280	5270	25
673	20240618	090800	10187310	5270	5280	5280	5270	977
674	20240618	090700	5038510	5270	5280	5280	5270	31
675	20240618	090600	4874840	5280	5280	5280	5280	119
676	20240618	090500	4246520	5280	5280	5280	5280	0
677	20240618	090400	4246520	5280	5280	5280	5280	1
678	20240618	090300	4241240	5280	5280	5280	5270	605
679	20240618	090200	1048840	5280	5280	5280	5280	1
680	20240618	090100	1043560	5280	5280	5280	5280	10
681	20240618	090000	990760	5270	5270	5270	5270	188