KissMeData/260660/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	205100	1370929840	4980	4980	4980	4980	558
3	20240618	205000	1370929840	4980	4980	4980	4980	0
4	20240618	204900	1370929840	4980	4980	4980	4980	0
5	20240618	204800	1370929840	4980	4980	4980	4980	0
6	20240618	204700	1370929840	4980	4980	4980	4980	0
7	20240618	204600	1370929840	4980	4980	4980	4980	0
8	20240618	204500	1370929840	4980	4980	4980	4980	0
9	20240618	204400	1370929840	4980	4980	4980	4980	0
10	20240618	204300	1370929840	4980	4980	4980	4980	0
11	20240618	204200	1370929840	4980	4980	4980	4980	0
12	20240618	204100	1370929840	4980	4980	4980	4980	0
13	20240618	204000	1370929840	4980	4980	4980	4980	0
14	20240618	203900	1370929840	4980	4980	4980	4980	0
15	20240618	203800	1370929840	4980	4980	4980	4980	0
16	20240618	203700	1370929840	4980	4980	4980	4980	0
17	20240618	203600	1370929840	4980	4980	4980	4980	0
18	20240618	203500	1370929840	4980	4980	4980	4980	0
19	20240618	203400	1370929840	4980	4980	4980	4980	0
20	20240618	203300	1370929840	4980	4980	4980	4980	0
21	20240618	203200	1370929840	4980	4980	4980	4980	0
22	20240618	203100	1370929840	4980	4980	4980	4980	0
23	20240618	203000	1370929840	4980	4980	4980	4980	0
24	20240618	202900	1370929840	4980	4980	4980	4980	0
25	20240618	202800	1370929840	4980	4980	4980	4980	0
26	20240618	202700	1370929840	4980	4980	4980	4980	0
27	20240618	202600	1370929840	4980	4980	4980	4980	0
28	20240618	202500	1370929840	4980	4980	4980	4980	0
29	20240618	202400	1370929840	4980	4980	4980	4980	0
30	20240618	202300	1370929840	4980	4980	4980	4980	0
31	20240618	202200	1370929840	4980	4980	4980	4980	0
32	20240618	202100	1370929840	4980	4980	4980	4980	558
33	20240618	202000	1370929840	4980	4980	4980	4980	0
34	20240618	201900	1370929840	4980	4980	4980	4980	0
35	20240618	201800	1370929840	4980	4980	4980	4980	0
36	20240618	201700	1370929840	4980	4980	4980	4980	0
37	20240618	201600	1370929840	4980	4980	4980	4980	0
38	20240618	201500	1370929840	4980	4980	4980	4980	0
39	20240618	201400	1370929840	4980	4980	4980	4980	0
40	20240618	201300	1370929840	4980	4980	4980	4980	0
41	20240618	201200	1370929840	4980	4980	4980	4980	0
42	20240618	201100	1370929840	4980	4980	4980	4980	0
43	20240618	201000	1370929840	4980	4980	4980	4980	0
44	20240618	200900	1370929840	4980	4980	4980	4980	0
45	20240618	200800	1370929840	4980	4980	4980	4980	0
46	20240618	200700	1370929840	4980	4980	4980	4980	0
47	20240618	200600	1370929840	4980	4980	4980	4980	0
48	20240618	200500	1370929840	4980	4980	4980	4980	0
49	20240618	200400	1370929840	4980	4980	4980	4980	0
50	20240618	200300	1370929840	4980	4980	4980	4980	0
51	20240618	200200	1370929840	4980	4980	4980	4980	0
52	20240618	200100	1370929840	4980	4980	4980	4980	0
53	20240618	200000	1370929840	4980	4980	4980	4980	0
54	20240618	195900	1370929840	4980	4980	4980	4980	0
55	20240618	195800	1370929840	4980	4980	4980	4980	0
56	20240618	195700	1370929840	4980	4980	4980	4980	0
57	20240618	195600	1370929840	4980	4980	4980	4980	0
58	20240618	195500	1370929840	4980	4980	4980	4980	0
59	20240618	195400	1370929840	4980	4980	4980	4980	0
60	20240618	195300	1370929840	4980	4980	4980	4980	0
61	20240618	195200	1370929840	4980	4980	4980	4980	0
62	20240618	195100	1370929840	4980	4980	4980	4980	558
63	20240618	195000	1370929840	4980	4980	4980	4980	0
64	20240618	194900	1370929840	4980	4980	4980	4980	0
65	20240618	194800	1370929840	4980	4980	4980	4980	0
66	20240618	194700	1370929840	4980	4980	4980	4980	0
67	20240618	194600	1370929840	4980	4980	4980	4980	0
68	20240618	194500	1370929840	4980	4980	4980	4980	0
69	20240618	194400	1370929840	4980	4980	4980	4980	0
70	20240618	194300	1370929840	4980	4980	4980	4980	0
71	20240618	194200	1370929840	4980	4980	4980	4980	0
72	20240618	194100	1370929840	4980	4980	4980	4980	0
73	20240618	194000	1370929840	4980	4980	4980	4980	0
74	20240618	193900	1370929840	4980	4980	4980	4980	0
75	20240618	193800	1370929840	4980	4980	4980	4980	0
76	20240618	193700	1370929840	4980	4980	4980	4980	0
77	20240618	193600	1370929840	4980	4980	4980	4980	0
78	20240618	193500	1370929840	4980	4980	4980	4980	0
79	20240618	193400	1370929840	4980	4980	4980	4980	0
80	20240618	193300	1370929840	4980	4980	4980	4980	0
81	20240618	193200	1370929840	4980	4980	4980	4980	0
82	20240618	193100	1370929840	4980	4980	4980	4980	0
83	20240618	193000	1370929840	4980	4980	4980	4980	0
84	20240618	192900	1370929840	4980	4980	4980	4980	0
85	20240618	192800	1370929840	4980	4980	4980	4980	0
86	20240618	192700	1370929840	4980	4980	4980	4980	0
87	20240618	192600	1370929840	4980	4980	4980	4980	0
88	20240618	192500	1370929840	4980	4980	4980	4980	0
89	20240618	192400	1370929840	4980	4980	4980	4980	0
90	20240618	192300	1370929840	4980	4980	4980	4980	0
91	20240618	192200	1370929840	4980	4980	4980	4980	0
92	20240618	192100	1370929840	4980	4980	4980	4980	558
93	20240618	192000	1370929840	4980	4980	4980	4980	0
94	20240618	191900	1370929840	4980	4980	4980	4980	0
95	20240618	191800	1370929840	4980	4980	4980	4980	0
96	20240618	191700	1370929840	4980	4980	4980	4980	0
97	20240618	191600	1370929840	4980	4980	4980	4980	0
98	20240618	191500	1370929840	4980	4980	4980	4980	0
99	20240618	191400	1370929840	4980	4980	4980	4980	0
100	20240618	191300	1370929840	4980	4980	4980	4980	0
101	20240618	191200	1370929840	4980	4980	4980	4980	0
102	20240618	191100	1370929840	4980	4980	4980	4980	0
103	20240618	191000	1370929840	4980	4980	4980	4980	0
104	20240618	190900	1370929840	4980	4980	4980	4980	0
105	20240618	190800	1370929840	4980	4980	4980	4980	0
106	20240618	190700	1370929840	4980	4980	4980	4980	0
107	20240618	190600	1370929840	4980	4980	4980	4980	0
108	20240618	190500	1370929840	4980	4980	4980	4980	0
109	20240618	190400	1370929840	4980	4980	4980	4980	0
110	20240618	190300	1370929840	4980	4980	4980	4980	0
111	20240618	190200	1370929840	4980	4980	4980	4980	0
112	20240618	190100	1370929840	4980	4980	4980	4980	0
113	20240618	190000	1370929840	4980	4980	4980	4980	0
114	20240618	185900	1370929840	4980	4980	4980	4980	0
115	20240618	185800	1370929840	4980	4980	4980	4980	0
116	20240618	185700	1370929840	4980	4980	4980	4980	0
117	20240618	185600	1370929840	4980	4980	4980	4980	0
118	20240618	185500	1370929840	4980	4980	4980	4980	0
119	20240618	185400	1370929840	4980	4980	4980	4980	0
120	20240618	185300	1370929840	4980	4980	4980	4980	0
121	20240618	185200	1370929840	4980	4980	4980	4980	0
122	20240618	185100	1370929840	4980	4980	4980	4980	558
123	20240618	185000	1370929840	4980	4980	4980	4980	0
124	20240618	184900	1370929840	4980	4980	4980	4980	0
125	20240618	184800	1370929840	4980	4980	4980	4980	0
126	20240618	184700	1370929840	4980	4980	4980	4980	0
127	20240618	184600	1370929840	4980	4980	4980	4980	0
128	20240618	184500	1370929840	4980	4980	4980	4980	0
129	20240618	184400	1370929840	4980	4980	4980	4980	0
130	20240618	184300	1370929840	4980	4980	4980	4980	0
131	20240618	184200	1370929840	4980	4980	4980	4980	0
132	20240618	184100	1370929840	4980	4980	4980	4980	0
133	20240618	184000	1370929840	4980	4980	4980	4980	0
134	20240618	183900	1370929840	4980	4980	4980	4980	0
135	20240618	183800	1370929840	4980	4980	4980	4980	0
136	20240618	183700	1370929840	4980	4980	4980	4980	0
137	20240618	183600	1370929840	4980	4980	4980	4980	0
138	20240618	183500	1370929840	4980	4980	4980	4980	0
139	20240618	183400	1370929840	4980	4980	4980	4980	0
140	20240618	183300	1370929840	4980	4980	4980	4980	0
141	20240618	183200	1370929840	4980	4980	4980	4980	0
142	20240618	183100	1370929840	4980	4980	4980	4980	0
143	20240618	183000	1370929840	4980	4980	4980	4980	0
144	20240618	182900	1370929840	4980	4980	4980	4980	0
145	20240618	182800	1370929840	4980	4980	4980	4980	0
146	20240618	182700	1370929840	4980	4980	4980	4980	0
147	20240618	182600	1370929840	4980	4980	4980	4980	0
148	20240618	182500	1370929840	4980	4980	4980	4980	0
149	20240618	182400	1370929840	4980	4980	4980	4980	0
150	20240618	182300	1370929840	4980	4980	4980	4980	0
151	20240618	182200	1370929840	4980	4980	4980	4980	0
152	20240618	182100	1370929840	4980	4980	4980	4980	558
153	20240618	182000	1370929840	4980	4980	4980	4980	0
154	20240618	181900	1370929840	4980	4980	4980	4980	0
155	20240618	181800	1370929840	4980	4980	4980	4980	0
156	20240618	181700	1370929840	4980	4980	4980	4980	0
157	20240618	181600	1370929840	4980	4980	4980	4980	0
158	20240618	181500	1370929840	4980	4980	4980	4980	0
159	20240618	181400	1370929840	4980	4980	4980	4980	0
160	20240618	181300	1370929840	4980	4980	4980	4980	0
161	20240618	181200	1370929840	4980	4980	4980	4980	0
162	20240618	181100	1370929840	4980	4980	4980	4980	0
163	20240618	181000	1370929840	4980	4980	4980	4980	0
164	20240618	180900	1370929840	4980	4980	4980	4980	0
165	20240618	180800	1370929840	4980	4980	4980	4980	0
166	20240618	180700	1370929840	4980	4980	4980	4980	0
167	20240618	180600	1370929840	4980	4980	4980	4980	0
168	20240618	180500	1370929840	4980	4980	4980	4980	0
169	20240618	180400	1370929840	4980	4980	4980	4980	0
170	20240618	180300	1370929840	4980	4980	4980	4980	0
171	20240618	180200	1370929840	4980	4980	4980	4980	0
172	20240618	180100	1370929840	4980	4980	4980	4980	0
173	20240618	180000	1370929840	4980	4980	4980	4980	0
174	20240618	175900	1370929840	4980	4980	4980	4980	0
175	20240618	175800	1370929840	4980	4980	4980	4980	0
176	20240618	175700	1370929840	4980	4980	4980	4980	0
177	20240618	175600	1370929840	4980	4980	4980	4980	0
178	20240618	175500	1370929840	4980	4980	4980	4980	0
179	20240618	175400	1370929840	4980	4980	4980	4980	0
180	20240618	175300	1370929840	4980	4980	4980	4980	0
181	20240618	175200	1370929840	4980	4980	4980	4980	0
182	20240618	175100	1370929840	4980	4980	4980	4980	558
183	20240618	175000	1370929840	4980	4980	4980	4980	0
184	20240618	174900	1370929840	4980	4980	4980	4980	0
185	20240618	174800	1370929840	4980	4980	4980	4980	0
186	20240618	174700	1370929840	4980	4980	4980	4980	0
187	20240618	174600	1370929840	4980	4980	4980	4980	0
188	20240618	174500	1370929840	4980	4980	4980	4980	0
189	20240618	174400	1370929840	4980	4980	4980	4980	0
190	20240618	174300	1370929840	4980	4980	4980	4980	0
191	20240618	174200	1370929840	4980	4980	4980	4980	0
192	20240618	174100	1370929840	4980	4980	4980	4980	0
193	20240618	174000	1370929840	4980	4980	4980	4980	0
194	20240618	173900	1370929840	4980	4980	4980	4980	0
195	20240618	173800	1370929840	4980	4980	4980	4980	0
196	20240618	173700	1370929840	4980	4980	4980	4980	0
197	20240618	173600	1370929840	4980	4980	4980	4980	0
198	20240618	173500	1370929840	4980	4980	4980	4980	0
199	20240618	173400	1370929840	4980	4980	4980	4980	0
200	20240618	173300	1370929840	4980	4980	4980	4980	0
201	20240618	173200	1370929840	4980	4980	4980	4980	0
202	20240618	173100	1370929840	4980	4980	4980	4980	0
203	20240618	173000	1370929840	4980	4980	4980	4980	0
204	20240618	172900	1370929840	4980	4980	4980	4980	0
205	20240618	172800	1370929840	4980	4980	4980	4980	0
206	20240618	172700	1370929840	4980	4980	4980	4980	0
207	20240618	172600	1370929840	4980	4980	4980	4980	0
208	20240618	172500	1370929840	4980	4980	4980	4980	0
209	20240618	172400	1370929840	4980	4980	4980	4980	0
210	20240618	172300	1370929840	4980	4980	4980	4980	0
211	20240618	172200	1370929840	4980	4980	4980	4980	0
212	20240618	172100	1370929840	4980	4980	4980	4980	558
213	20240618	172000	1370929840	4980	4980	4980	4980	0
214	20240618	171900	1370929840	4980	4980	4980	4980	0
215	20240618	171800	1370929840	4980	4980	4980	4980	0
216	20240618	171700	1370929840	4980	4980	4980	4980	0
217	20240618	171600	1370929840	4980	4980	4980	4980	0
218	20240618	171500	1370929840	4980	4980	4980	4980	0
219	20240618	171400	1370929840	4980	4980	4980	4980	0
220	20240618	171300	1370929840	4980	4980	4980	4980	0
221	20240618	171200	1370929840	4980	4980	4980	4980	0
222	20240618	171100	1370929840	4980	4980	4980	4980	0
223	20240618	171000	1370929840	4980	4980	4980	4980	0
224	20240618	170900	1370929840	4980	4980	4980	4980	0
225	20240618	170800	1370929840	4980	4980	4980	4980	0
226	20240618	170700	1370929840	4980	4980	4980	4980	0
227	20240618	170600	1370929840	4980	4980	4980	4980	0
228	20240618	170500	1370929840	4980	4980	4980	4980	0
229	20240618	170400	1370929840	4980	4980	4980	4980	0
230	20240618	170300	1370929840	4980	4980	4980	4980	0
231	20240618	170200	1370929840	4980	4980	4980	4980	0
232	20240618	170100	1370929840	4980	4980	4980	4980	0
233	20240618	170000	1370929840	4980	4980	4980	4980	0
234	20240618	165900	1370929840	4980	4980	4980	4980	0
235	20240618	165800	1370929840	4980	4980	4980	4980	0
236	20240618	165700	1370929840	4980	4980	4980	4980	0
237	20240618	165600	1370929840	4980	4980	4980	4980	0
238	20240618	165500	1370929840	4980	4980	4980	4980	0
239	20240618	165400	1370929840	4980	4980	4980	4980	0
240	20240618	165300	1370929840	4980	4980	4980	4980	0
241	20240618	165200	1370929840	4980	4980	4980	4980	0
242	20240618	165100	1370929840	4980	4980	4980	4980	558
243	20240618	165000	1370929840	4980	4980	4980	4980	0
244	20240618	164900	1370929840	4980	4980	4980	4980	0
245	20240618	164800	1370929840	4980	4980	4980	4980	0
246	20240618	164700	1370929840	4980	4980	4980	4980	0
247	20240618	164600	1370929840	4980	4980	4980	4980	0
248	20240618	164500	1370929840	4980	4980	4980	4980	0
249	20240618	164400	1370929840	4980	4980	4980	4980	0
250	20240618	164300	1370929840	4980	4980	4980	4980	0
251	20240618	164200	1370929840	4980	4980	4980	4980	0
252	20240618	164100	1370929840	4980	4980	4980	4980	0
253	20240618	164000	1370929840	4980	4980	4980	4980	0
254	20240618	163900	1370929840	4980	4980	4980	4980	0
255	20240618	163800	1370929840	4980	4980	4980	4980	0
256	20240618	163700	1370929840	4980	4980	4980	4980	0
257	20240618	163600	1370929840	4980	4980	4980	4980	0
258	20240618	163500	1370929840	4980	4980	4980	4980	0
259	20240618	163400	1370929840	4980	4980	4980	4980	0
260	20240618	163300	1370929840	4980	4980	4980	4980	0
261	20240618	163200	1370929840	4980	4980	4980	4980	0
262	20240618	163100	1370929840	4980	4980	4980	4980	0
263	20240618	163000	1370929840	4980	4980	4980	4980	0
264	20240618	162900	1370929840	4980	4980	4980	4980	0
265	20240618	162800	1370929840	4980	4980	4980	4980	0
266	20240618	162700	1370929840	4980	4980	4980	4980	0
267	20240618	162600	1370929840	4980	4980	4980	4980	0
268	20240618	162500	1370929840	4980	4980	4980	4980	0
269	20240618	162400	1370929840	4980	4980	4980	4980	0
270	20240618	162300	1370929840	4980	4980	4980	4980	0
271	20240618	162200	1370929840	4980	4980	4980	4980	0
272	20240618	162100	1370929840	4980	4980	4980	4980	558
273	20240618	162000	1370929840	4980	4980	4980	4980	0
274	20240618	161900	1370929840	4980	4980	4980	4980	0
275	20240618	161800	1370929840	4980	4980	4980	4980	0
276	20240618	161700	1370929840	4980	4980	4980	4980	0
277	20240618	161600	1370929840	4980	4980	4980	4980	0
278	20240618	161500	1370929840	4980	4980	4980	4980	0
279	20240618	161400	1370929840	4980	4980	4980	4980	0
280	20240618	161300	1370929840	4980	4980	4980	4980	0
281	20240618	161200	1370929840	4980	4980	4980	4980	0
282	20240618	161100	1370929840	4980	4980	4980	4980	0
283	20240618	161000	1370929840	4980	4980	4980	4980	0
284	20240618	160900	1370929840	4980	4980	4980	4980	0
285	20240618	160800	1370929840	4980	4980	4980	4980	0
286	20240618	160700	1370929840	4980	4980	4980	4980	0
287	20240618	160600	1370929840	4980	4980	4980	4980	0
288	20240618	160500	1370929840	4980	4980	4980	4980	0
289	20240618	160400	1370929840	4980	4980	4980	4980	0
290	20240618	160300	1370929840	4980	4980	4980	4980	0
291	20240618	160200	1370929840	4980	4980	4980	4980	0
292	20240618	160100	1370929840	4980	4980	4980	4980	0
293	20240618	160000	1370929840	4980	4980	4980	4980	0
294	20240618	155900	1370929840	4980	4980	4980	4980	0
295	20240618	155800	1370929840	4980	4980	4980	4980	0
296	20240618	155700	1370929840	4980	4980	4980	4980	0
297	20240618	155600	1370929840	4980	4980	4980	4980	0
298	20240618	155500	1370929840	4980	4980	4980	4980	0
299	20240618	155400	1370929840	4980	4980	4980	4980	0
300	20240618	155300	1370929840	4980	4980	4980	4980	0
301	20240618	155200	1370929840	4980	4980	4980	4980	0
302	20240618	155100	1370929840	4980	4980	4980	4980	558
303	20240618	155000	1370929840	4980	4980	4980	4980	0
304	20240618	154900	1370929840	4980	4980	4980	4980	0
305	20240618	154800	1370929840	4980	4980	4980	4980	0
306	20240618	154700	1370929840	4980	4980	4980	4980	0
307	20240618	154600	1370929840	4980	4980	4980	4980	0
308	20240618	154500	1370929840	4980	4980	4980	4980	0
309	20240618	154400	1370929840	4980	4980	4980	4980	0
310	20240618	154300	1370929840	4980	4980	4980	4980	0
311	20240618	154200	1370929840	4980	4980	4980	4980	0
312	20240618	154100	1370929840	4980	4980	4980	4980	0
313	20240618	154000	1370929840	4980	4980	4980	4980	0
314	20240618	153900	1370929840	4980	4980	4980	4980	0
315	20240618	153800	1370929840	4980	4980	4980	4980	0
316	20240618	153700	1370929840	4980	4980	4980	4980	0
317	20240618	153600	1370929840	4980	4980	4980	4980	0
318	20240618	153500	1370929840	4980	4980	4980	4980	0
319	20240618	153400	1370929840	4980	4980	4980	4980	0
320	20240618	153300	1370929840	4980	4980	4980	4980	0
321	20240618	153200	1370929840	4980	4980	4980	4980	0
322	20240618	153100	1370929840	4980	4980	4980	4980	0
323	20240618	153000	1370929840	4980	4980	4980	4980	558
324	20240618	152900	1368151000	4975	4975	4975	4975	0
325	20240618	152800	1368151000	4975	4975	4975	4975	0
326	20240618	152700	1368151000	4975	4975	4975	4975	0
327	20240618	152600	1368151000	4975	4975	4975	4975	0
328	20240618	152500	1368151000	4975	4975	4975	4975	0
329	20240618	152400	1368151000	4975	4975	4975	4975	0
330	20240618	152300	1368151000	4975	4975	4975	4975	0
331	20240618	152200	1368151000	4975	4975	4975	4975	0
332	20240618	152100	1368151000	4975	4975	4975	4975	0
333	20240618	152000	1368151000	4975	4975	4975	4975	0
334	20240618	151900	1368151000	4975	4975	4975	4975	90
335	20240618	151800	1367703250	4985	4985	4985	4985	2
336	20240618	151700	1367693280	4970	4970	4970	4970	1055
337	20240618	151600	1362449930	4970	4970	4970	4970	0
338	20240618	151500	1362449930	4970	4980	4980	4970	56
339	20240618	151400	1362171400	4980	4980	4980	4980	30
340	20240618	151300	1362022000	4980	4980	4980	4980	5
341	20240618	151200	1361997100	4980	4980	4980	4980	0
342	20240618	151100	1361997100	4980	4980	4980	4980	64
343	20240618	151000	1361678380	4980	4975	4980	4975	159
344	20240618	150900	1360886855	4975	4975	4975	4975	0
345	20240618	150800	1360886855	4975	4975	4975	4975	101
346	20240618	150700	1360384380	4975	4975	4975	4975	100
347	20240618	150600	1359886880	4975	4975	4975	4975	741
348	20240618	150500	1356200405	4975	4975	4975	4975	920
349	20240618	150400	1351623405	4980	4980	4980	4980	0
350	20240618	150300	1351623405	4980	4975	4980	4975	206
351	20240618	150200	1350597555	4980	4980	4980	4980	200
352	20240618	150100	1349601555	4980	4980	4980	4980	2
353	20240618	150000	1349591595	4980	4985	4985	4980	746
354	20240618	145900	1345876480	4980	4980	4980	4980	0
355	20240618	145800	1345876480	4980	4980	4980	4980	0
356	20240618	145700	1345876480	4980	4980	4980	4980	20
357	20240618	145600	1345776880	4980	4980	4980	4980	0
358	20240618	145500	1345776880	4980	4980	4980	4980	0
359	20240618	145400	1345776880	4980	4980	4980	4980	400
360	20240618	145300	1343784880	4980	4980	4980	4980	1500
361	20240618	145200	1336314880	4980	4980	4980	4980	3
362	20240618	145100	1336299940	4985	4985	4985	4985	0
363	20240618	145000	1336299940	4985	4985	4985	4985	150
364	20240618	144900	1335552190	4985	4985	4985	4985	0
365	20240618	144800	1335552190	4985	4985	4985	4985	0
366	20240618	144700	1335552190	4985	4985	4985	4985	0
367	20240618	144600	1335552190	4985	4985	4985	4985	464
368	20240618	144500	1333239150	4985	4985	4985	4985	0
369	20240618	144400	1333239150	4985	4985	4985	4985	1
370	20240618	144300	1333234165	4985	4985	4985	4985	0
371	20240618	144200	1333234165	4985	4985	4985	4985	10
372	20240618	144100	1333184315	4985	4985	4985	4985	0
373	20240618	144000	1333184315	4985	4985	4985	4985	477
374	20240618	143900	1330806470	4985	4985	4985	4985	0
375	20240618	143800	1330806470	4985	4985	4985	4985	2
376	20240618	143700	1330796500	4990	4990	4990	4990	23
377	20240618	143600	1330681730	4990	4990	4990	4990	0
378	20240618	143500	1330681730	4990	4990	4990	4990	0
379	20240618	143400	1330681730	4990	4990	4990	4990	0
380	20240618	143300	1330681730	4990	4990	4990	4990	0
381	20240618	143200	1330681730	4990	4990	4990	4990	0
382	20240618	143100	1330681730	4990	4990	4990	4990	0
383	20240618	143000	1330681730	4990	4990	4990	4990	100
384	20240618	142900	1330182730	4985	4985	4985	4985	100
385	20240618	142800	1329684230	4985	4985	4985	4985	0
386	20240618	142700	1329684230	4985	4985	4985	4985	0
387	20240618	142600	1329684230	4985	4985	4985	4985	970
388	20240618	142500	1324848780	4990	4990	4990	4990	0
389	20240618	142400	1324848780	4990	4990	4990	4990	0
390	20240618	142300	1324848780	4990	4990	4990	4990	11
391	20240618	142200	1324793890	4990	4990	4990	4990	0
392	20240618	142100	1324793890	4990	4990	4990	4990	102
393	20240618	142000	1324284910	4990	4990	4990	4990	40
394	20240618	141900	1324085310	4990	4985	4990	4985	311
395	20240618	141800	1322534375	4985	4985	4985	4985	0
396	20240618	141700	1322534375	4985	4985	4985	4985	0
397	20240618	141600	1322534375	4985	4990	4990	4985	13
398	20240618	141500	1322469565	4990	4990	4990	4990	1216
399	20240618	141400	1316401725	4990	4990	4990	4990	23
400	20240618	141300	1316286955	4985	4985	4985	4985	0
401	20240618	141200	1316286955	4985	4985	4985	4985	50
402	20240618	141100	1316037705	4990	4990	4990	4990	0
403	20240618	141000	1316037705	4990	4990	4990	4990	15
404	20240618	140900	1315962855	4985	4985	4985	4985	0
405	20240618	140800	1315962855	4985	4985	4985	4985	547
406	20240618	140700	1313236060	4990	4985	4990	4985	571
407	20240618	140600	1310387125	4985	4985	4985	4985	0
408	20240618	140500	1310387125	4985	4985	4985	4985	0
409	20240618	140400	1310387125	4985	4985	4985	4985	426
410	20240618	140300	1308263515	4985	4985	4985	4985	1
411	20240618	140200	1308258530	4995	4995	4995	4995	0
412	20240618	140100	1308258530	4995	4995	4995	4995	1
413	20240618	140000	1308253535	4985	4985	4985	4985	0
414	20240618	135900	1308253535	4985	4985	4985	4985	535
415	20240618	135800	1305586560	4985	4985	4985	4985	400
416	20240618	135700	1303592560	4985	4985	4985	4985	0
417	20240618	135600	1303592560	4985	4985	4985	4985	0
418	20240618	135500	1303592560	4985	4985	4985	4985	12
419	20240618	135400	1303532740	4990	4990	4990	4990	22
420	20240618	135300	1303422960	4995	4995	4995	4995	0
421	20240618	135200	1303422960	4995	4995	4995	4995	0
422	20240618	135100	1303422960	4995	4995	4995	4995	0
423	20240618	135000	1303422960	4995	4985	4995	4985	403
424	20240618	134900	1301413975	4995	4995	4995	4995	0
425	20240618	134800	1301413975	4995	4995	4995	4995	52
426	20240618	134700	1301154235	4995	4995	4995	4995	9
427	20240618	134600	1301109280	4990	4990	4990	4990	14
428	20240618	134500	1301039420	4990	4995	4995	4990	1821
429	20240618	134400	1291951625	4995	4995	4995	4995	0
430	20240618	134300	1291951625	4995	4995	4995	4995	0
431	20240618	134200	1291951625	4995	4995	4995	4995	0
432	20240618	134100	1291951625	4995	4995	4995	4995	0
433	20240618	134000	1291951625	4995	5000	5000	4995	1821
434	20240618	133900	1282851200	5010	5010	5010	5010	0
435	20240618	133800	1282851200	5010	5010	5010	5010	322
436	20240618	133700	1281237980	5020	5020	5020	5020	0
437	20240618	133600	1281237980	5020	5020	5020	5020	0
438	20240618	133500	1281237980	5020	5030	5030	5020	999
439	20240618	133400	1276221000	5020	5020	5020	5020	0
440	20240618	133300	1276221000	5020	5020	5020	5020	1
441	20240618	133200	1276215980	5010	5010	5010	5010	1
442	20240618	133100	1276210970	5020	5020	5020	5020	42
443	20240618	133000	1276000130	5040	5040	5040	5040	0
444	20240618	132900	1276000130	5040	5040	5040	5040	0
445	20240618	132800	1276000130	5040	5040	5040	5040	0
446	20240618	132700	1276000130	5040	5040	5040	5040	0
447	20240618	132600	1276000130	5040	5040	5040	5040	0
448	20240618	132500	1276000130	5040	5040	5040	5040	0
449	20240618	132400	1276000130	5040	5020	5040	5020	108
450	20240618	132300	1275457950	5040	5040	5040	5040	0
451	20240618	132200	1275457950	5040	5040	5040	5040	0
452	20240618	132100	1275457950	5040	5030	5040	5030	10
453	20240618	132000	1275407580	5040	5040	5040	5040	0
454	20240618	131900	1275407580	5040	5040	5040	5040	0
455	20240618	131800	1275407580	5040	5040	5040	5040	0
456	20240618	131700	1275407580	5040	5040	5040	5040	30
457	20240618	131600	1275256380	5040	5020	5040	5020	492
458	20240618	131500	1272782440	5010	5010	5010	5010	0
459	20240618	131400	1272782440	5010	5010	5010	5010	0
460	20240618	131300	1272782440	5010	5010	5010	5010	0
461	20240618	131200	1272782440	5010	5010	5010	5010	0
462	20240618	131100	1272782440	5010	5010	5010	5010	0
463	20240618	131000	1272782440	5010	5010	5010	5010	0
464	20240618	130900	1272782440	5010	5010	5010	5010	0
465	20240618	130800	1272782440	5010	5010	5010	5010	23
466	20240618	130700	1272667210	5010	5010	5010	5010	0
467	20240618	130600	1272667210	5010	5010	5010	5010	3
468	20240618	130500	1272652180	5010	5010	5010	5010	0
469	20240618	130400	1272652180	5010	5010	5010	5010	0
470	20240618	130300	1272652180	5010	5010	5010	5010	1030
471	20240618	130200	1267491880	5010	5000	5010	5000	206
472	20240618	130100	1266461460	4995	4995	4995	4995	0
473	20240618	130000	1266461460	4995	4995	4995	4995	0
474	20240618	125900	1266461460	4995	4990	4995	4990	146
475	20240618	125800	1265732440	4995	4995	4995	4995	0
476	20240618	125700	1265732440	4995	4995	4995	4995	1
477	20240618	125600	1265727445	4995	4995	4995	4995	0
478	20240618	125500	1265727445	4995	4995	4995	4995	20
479	20240618	125400	1265627545	4995	4995	4995	4995	0
480	20240618	125300	1265627545	4995	4995	4995	4995	0
481	20240618	125200	1265627545	4995	4995	4995	4995	200
482	20240618	125100	1264628545	4995	4995	4995	4995	131
483	20240618	125000	1263974200	5000	5000	5000	5000	103
484	20240618	124900	1263459200	5010	5010	5010	5010	6
485	20240618	124800	1263429140	5010	5010	5010	5010	1
486	20240618	124700	1263424130	4990	4990	4990	4990	202
487	20240618	124600	1262416150	5000	5000	5000	5000	49
488	20240618	124500	1262171150	5010	5010	5010	5010	8
489	20240618	124400	1262131070	5010	5010	5010	5010	2
490	20240618	124300	1262121050	5000	5000	5000	5000	6
491	20240618	124200	1262091050	5010	5010	5010	5010	3
492	20240618	124100	1262076020	5000	5000	5000	5000	0
493	20240618	124000	1262076020	5000	5000	5000	5000	0
494	20240618	123900	1262076020	5000	5000	5000	5000	55
495	20240618	123800	1261801020	5000	5000	5000	5000	0
496	20240618	123700	1261801020	5000	5000	5000	5000	0
497	20240618	123600	1261801020	5000	5000	5000	5000	407
498	20240618	123500	1259766020	5000	5000	5000	5000	0
499	20240618	123400	1259766020	5000	5000	5000	5000	0
500	20240618	123300	1259766020	5000	5000	5000	5000	1
501	20240618	123200	1259761020	4990	4990	4990	4990	0
502	20240618	123100	1259761020	4990	4990	4990	4990	460
503	20240618	123000	1257465620	4990	4990	4990	4990	0
504	20240618	122900	1257465620	4990	4990	4990	4990	0
505	20240618	122800	1257465620	4990	4990	4990	4990	0
506	20240618	122700	1257465620	4990	4990	4990	4990	0
507	20240618	122600	1257465620	4990	4995	4995	4990	391
508	20240618	122500	1255514505	4990	4990	4990	4990	0
509	20240618	122400	1255514505	4990	4990	4990	4990	10
510	20240618	122300	1255464605	4990	4990	4990	4990	112
511	20240618	122200	1254905725	4990	4995	4995	4990	746
512	20240618	122100	1251182225	5000	5010	5010	5000	12
513	20240618	122000	1251122215	5010	5000	5010	5000	101
514	20240618	121900	1250617205	5010	5010	5010	5010	0
515	20240618	121800	1250617205	5010	5010	5010	5010	0
516	20240618	121700	1250617205	5010	5010	5010	5010	55
517	20240618	121600	1250341655	5010	5010	5010	5010	2
518	20240618	121500	1250331635	5010	5010	5010	5010	0
519	20240618	121400	1250331635	5010	5010	5010	5010	0
520	20240618	121300	1250331635	5010	5010	5010	5010	0
521	20240618	121200	1250331635	5010	5010	5010	5010	0
522	20240618	121100	1250331635	5010	5010	5010	5010	10
523	20240618	121000	1250281535	5010	5010	5010	4990	72
524	20240618	120900	1249921815	5010	5010	5010	5010	0
525	20240618	120800	1249921815	5010	5010	5010	5010	26
526	20240618	120700	1249791555	5010	4995	5010	4985	227
527	20240618	120600	1248659795	5010	5010	5010	5010	0
528	20240618	120500	1248659795	5010	5010	5010	5010	0
529	20240618	120400	1248659795	5010	5010	5010	5010	0
530	20240618	120300	1248659795	5010	5010	5010	5010	10
531	20240618	120200	1248609695	5010	5010	5010	5010	23
532	20240618	120100	1248494465	5010	5010	5010	5010	0
533	20240618	120000	1248494465	5010	5010	5010	5010	10
534	20240618	115900	1248444365	5010	5010	5010	5010	28
535	20240618	115800	1248304085	5010	5010	5010	5010	10
536	20240618	115700	1248253985	5010	5010	5010	5010	62
537	20240618	115600	1247943365	5010	5020	5020	5010	58
538	20240618	115500	1247652775	5010	5010	5010	5010	100
539	20240618	115400	1247151775	5010	5010	5010	5010	0
540	20240618	115300	1247151775	5010	5010	5010	5010	10
541	20240618	115200	1247101675	5020	5020	5020	5020	0
542	20240618	115100	1247101675	5020	5020	5020	5020	0
543	20240618	115000	1247101675	5020	5020	5020	5020	0
544	20240618	114900	1247101675	5020	5020	5020	5020	1
545	20240618	114800	1247096655	5020	5000	5020	5000	1002
546	20240618	114700	1242080385	4985	4990	4990	4985	300
547	20240618	114600	1240584280	4985	4985	4985	4985	0
548	20240618	114500	1240584280	4985	4985	4985	4985	149
549	20240618	114400	1239841515	4980	4990	4990	4980	2847
550	20240618	114300	1225647125	4990	4990	4990	4990	1024
551	20240618	114200	1220537365	4985	4985	4985	4985	0
552	20240618	114100	1220537365	4985	4995	4995	4985	960
553	20240618	114000	1215748620	4990	4995	4995	4990	801
554	20240618	113900	1211750185	4990	4990	4990	4990	260
555	20240618	113800	1210452785	4990	4995	4995	4990	596
556	20240618	113700	1207477690	5000	5020	5020	5000	532
557	20240618	113600	1204814330	5030	5030	5030	5030	0
558	20240618	113500	1204814330	5030	5030	5030	5030	0
559	20240618	113400	1204814330	5030	5020	5030	5020	91
560	20240618	113300	1204357500	5020	5020	5020	5020	11
561	20240618	113200	1204302280	5020	5020	5020	5020	1
562	20240618	113100	1204297260	5000	5000	5000	5000	779
563	20240618	113000	1200402260	5000	5020	5020	5000	855
564	20240618	112900	1196125730	5000	5010	5010	5000	1598
565	20240618	112800	1188135420	5010	5020	5020	5010	102
566	20240618	112700	1187623390	5020	5020	5020	5020	132
567	20240618	112600	1186960750	5030	5030	5030	5030	373
568	20240618	112500	1185084560	5030	5020	5030	5020	148
569	20240618	112400	1184340130	5030	5030	5030	5030	16
570	20240618	112300	1184259650	5030	5010	5030	5010	735
571	20240618	112200	1180574790	5010	5010	5020	5010	74
572	20240618	112100	1180204040	5010	4990	5020	4980	2104
573	20240618	112000	1169674900	4990	4990	4990	4970	1797
574	20240618	111900	1160731725	4990	4985	5000	4985	420
575	20240618	111800	1158636815	4985	5010	5010	4965	2409
576	20240618	111700	1146648425	5010	5010	5020	5000	620
577	20240618	111600	1143542385	5010	5000	5010	4975	3286
578	20240618	111500	1127143820	4995	4965	5000	4965	2714
579	20240618	111400	1113588910	4985	5090	5100	4965	19481
580	20240618	111300	1015531150	5090	5120	5120	5090	721
581	20240618	111200	1011853060	5120	5100	5120	5100	398
582	20240618	111100	1009823240	5090	5130	5130	5080	2947
583	20240618	111000	994807770	5120	5120	5140	5110	1380
584	20240618	110900	987747300	5140	5130	5140	5120	1523
585	20240618	110800	979936380	5110	5130	5130	5080	7388
586	20240618	110700	942239520	5120	5170	5170	5120	4690
587	20240618	110600	918122370	5170	5310	5310	5140	10515
588	20240618	110500	863257370	5310	5340	5360	5310	13536
589	20240618	110400	791055650	5340	5370	5380	5260	20045
590	20240618	110300	684653570	5340	5240	5420	5240	55035
591	20240618	110200	389448790	5220	5190	5240	5190	4499
592	20240618	110100	366006080	5200	5150	5200	5150	950
593	20240618	110000	361083650	5140	5140	5140	5140	0
594	20240618	105900	361083650	5140	5140	5140	5140	244
595	20240618	105800	359829490	5140	5140	5140	5140	61
596	20240618	105700	359515950	5140	5140	5140	5140	20
597	20240618	105600	359413150	5140	5140	5140	5140	0
598	20240618	105500	359413150	5140	5140	5140	5140	200
599	20240618	105400	358385150	5130	5130	5130	5130	0
600	20240618	105300	358385150	5130	5110	5130	5110	500
601	20240618	105200	355821000	5100	5100	5100	5100	19
602	20240618	105100	355724100	5100	5100	5100	5100	2
603	20240618	105000	355713900	5100	5100	5100	5100	7
604	20240618	104900	355678200	5130	5130	5130	5130	1
605	20240618	104800	355673070	5110	5110	5110	5110	2
606	20240618	104700	355662850	5140	5130	5140	5130	60
607	20240618	104600	355354940	5090	5090	5090	5090	9
608	20240618	104500	355309130	5120	5120	5120	5120	48
609	20240618	104400	355063370	5120	5150	5150	5080	1112
610	20240618	104300	349384760	5160	5190	5190	5160	1115
611	20240618	104200	343600490	5190	5160	5190	5150	612
612	20240618	104100	340427220	5160	5120	5160	5120	220
613	20240618	104000	339298290	5130	5110	5130	5110	72
614	20240618	103900	338930290	5100	5090	5100	5090	325
615	20240618	103800	337276020	5130	5080	5130	5080	871
616	20240618	103700	332832720	5080	5100	5100	5070	1615
617	20240618	103600	324621550	5100	5140	5150	5090	887
618	20240618	103500	320085700	5130	5120	5130	5110	631
619	20240618	103400	316860110	5120	5190	5190	5120	4639
620	20240618	103300	292902610	5190	5080	5230	5080	9577
621	20240618	103200	243447010	5060	5060	5060	5060	6
622	20240618	103100	243416650	5080	5080	5080	5080	6
623	20240618	103000	243386170	5080	5070	5080	5060	168
624	20240618	102900	242534830	5070	5070	5070	5070	8
625	20240618	102800	242494270	5070	5070	5070	5070	0
626	20240618	102700	242494270	5070	5070	5070	5070	17
627	20240618	102600	242408080	5080	5080	5080	5080	251
628	20240618	102500	241133000	5080	5080	5080	5080	500
629	20240618	102400	238593000	5080	5080	5080	5080	1260
630	20240618	102300	232192200	5080	5090	5090	5080	655
631	20240618	102200	228863510	5090	5090	5090	5090	36
632	20240618	102100	228680270	5100	5130	5130	5100	1756
633	20240618	102000	219711140	5140	5140	5140	5140	1
634	20240618	101900	219706000	5140	5140	5140	5110	256
635	20240618	101800	218397750	5150	5180	5180	5110	3071
636	20240618	101700	202624330	5180	5170	5180	5170	1258
637	20240618	101600	196112590	5180	5130	5180	5130	1522
638	20240618	101500	188242610	5130	5120	5130	5120	67
639	20240618	101400	187899510	5120	5120	5120	5100	1033
640	20240618	101300	182625670	5110	5070	5110	5070	1815
641	20240618	101200	173370280	5070	5120	5120	5070	2792
642	20240618	101100	159179360	5110	5130	5130	5110	1130
643	20240618	101000	153394610	5130	5150	5170	5130	3447
644	20240618	100900	135631070	5160	5170	5170	5150	304
645	20240618	100800	134060150	5150	5180	5180	5150	95
646	20240618	100700	133569630	5190	5150	5200	5140	2433
647	20240618	100600	120987220	5150	5150	5160	5130	2407
648	20240618	100500	108586080	5150	5080	5150	5080	4709
649	20240618	100400	84456090	5080	5070	5080	5070	649
650	20240618	100300	81162260	5070	5070	5070	5070	0
651	20240618	100200	81162260	5070	5070	5070	5070	0
652	20240618	100100	81162260	5070	5070	5070	5070	200
653	20240618	100000	80148260	5070	5070	5070	5070	0
654	20240618	095900	80148260	5070	5070	5070	5070	1
655	20240618	095800	80143190	5070	5070	5070	5070	793
656	20240618	095700	76122680	5080	5080	5080	5080	0
657	20240618	095600	76122680	5080	5080	5080	5080	0
658	20240618	095500	76122680	5080	5080	5080	5080	0
659	20240618	095400	76122680	5080	5080	5080	5080	53
660	20240618	095300	75853440	5090	5090	5090	5090	0
661	20240618	095200	75853440	5090	5090	5090	5090	0
662	20240618	095100	75853440	5090	5090	5090	5090	0
663	20240618	095000	75853440	5090	5090	5090	5090	0
664	20240618	094900	75853440	5090	5090	5090	5090	0
665	20240618	094800	75853440	5090	5070	5090	5070	2141
666	20240618	094700	64994050	5070	5060	5070	5060	317
667	20240618	094600	63390020	5070	5060	5070	5060	384
668	20240618	094500	61444740	5070	5070	5070	5070	0
669	20240618	094400	61444740	5070	5070	5070	5070	0
670	20240618	094300	61444740	5070	5070	5070	5070	0
671	20240618	094200	61444740	5070	5070	5070	5070	0
672	20240618	094100	61444740	5070	5070	5070	5070	0
673	20240618	094000	61444740	5070	5070	5070	5070	0
674	20240618	093900	61444740	5070	5070	5070	5070	0
675	20240618	093800	61444740	5070	5070	5070	5070	0
676	20240618	093700	61444740	5070	5070	5070	5070	0
677	20240618	093600	61444740	5070	5070	5070	5070	29
678	20240618	093500	61297710	5070	5060	5070	5050	278
679	20240618	093400	59891280	5070	5080	5080	5060	154
680	20240618	093300	59110680	5080	5080	5080	5080	10
681	20240618	093200	59059880	5090	5090	5090	5090	0
682	20240618	093100	59059880	5090	5090	5090	5090	0
683	20240618	093000	59059880	5090	5090	5090	5090	0
684	20240618	092900	59059880	5090	5080	5090	5080	2
685	20240618	092800	59049710	5070	5070	5070	5070	0
686	20240618	092700	59049710	5070	5070	5070	5070	0
687	20240618	092600	59049710	5070	5070	5070	5070	0
688	20240618	092500	59049710	5070	5070	5070	5070	50
689	20240618	092400	58796210	5070	5070	5070	5070	5
690	20240618	092300	58770860	5100	5100	5100	5100	0
691	20240618	092200	58770860	5100	5100	5100	5100	0
692	20240618	092100	58770860	5100	5070	5100	5070	47
693	20240618	092000	58531730	5090	5080	5090	5080	49
694	20240618	091900	58282420	5090	5090	5090	5090	89
695	20240618	091800	57829410	5090	5090	5090	5090	0
696	20240618	091700	57829410	5090	5100	5100	5090	273
697	20240618	091600	56437630	5110	5110	5110	5110	111
698	20240618	091500	55870420	5110	5110	5110	5110	19
699	20240618	091400	55773330	5120	5120	5120	5120	0
700	20240618	091300	55773330	5120	5110	5120	5110	708
701	20240618	091200	52155430	5110	5120	5120	5110	506
702	20240618	091100	49564760	5120	5120	5120	5120	1
703	20240618	091000	49559640	5110	5110	5110	5110	138
704	20240618	090900	48854460	5130	5130	5130	5120	1548
705	20240618	090800	40914220	5130	5110	5130	5110	578
706	20240618	090700	37959180	5130	5140	5140	5130	45
707	20240618	090600	37728320	5140	5100	5140	5100	1426
708	20240618	090500	30438290	5100	5100	5110	5100	381
709	20240618	090400	28495160	5100	5070	5100	5070	945
710	20240618	090300	23680600	5060	5050	5060	5050	1438
711	20240618	090200	16404930	5050	5050	5050	5050	0
712	20240618	090100	16404930	5050	5050	5050	5050	54
713	20240618	090000	16132230	5050	5000	5070	5000	3197