KissMeData/286750/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	205800	166565680	1794	1794	1794	1794	2727
3	20240618	205700	166565680	1794	1794	1794	1794	0
4	20240618	205600	166565680	1794	1794	1794	1794	0
5	20240618	205500	166565680	1794	1794	1794	1794	0
6	20240618	205400	166565680	1794	1794	1794	1794	0
7	20240618	205300	166565680	1794	1794	1794	1794	0
8	20240618	205200	166565680	1794	1794	1794	1794	0
9	20240618	205100	166565680	1794	1794	1794	1794	0
10	20240618	205000	166565680	1794	1794	1794	1794	0
11	20240618	204900	166565680	1794	1794	1794	1794	0
12	20240618	204800	166565680	1794	1794	1794	1794	0
13	20240618	204700	166565680	1794	1794	1794	1794	0
14	20240618	204600	166565680	1794	1794	1794	1794	0
15	20240618	204500	166565680	1794	1794	1794	1794	0
16	20240618	204400	166565680	1794	1794	1794	1794	0
17	20240618	204300	166565680	1794	1794	1794	1794	0
18	20240618	204200	166565680	1794	1794	1794	1794	0
19	20240618	204100	166565680	1794	1794	1794	1794	0
20	20240618	204000	166565680	1794	1794	1794	1794	0
21	20240618	203900	166565680	1794	1794	1794	1794	0
22	20240618	203800	166565680	1794	1794	1794	1794	0
23	20240618	203700	166565680	1794	1794	1794	1794	0
24	20240618	203600	166565680	1794	1794	1794	1794	0
25	20240618	203500	166565680	1794	1794	1794	1794	0
26	20240618	203400	166565680	1794	1794	1794	1794	0
27	20240618	203300	166565680	1794	1794	1794	1794	0
28	20240618	203200	166565680	1794	1794	1794	1794	0
29	20240618	203100	166565680	1794	1794	1794	1794	0
30	20240618	203000	166565680	1794	1794	1794	1794	0
31	20240618	202900	166565680	1794	1794	1794	1794	0
32	20240618	202800	166565680	1794	1794	1794	1794	2727
33	20240618	202700	166565680	1794	1794	1794	1794	0
34	20240618	202600	166565680	1794	1794	1794	1794	0
35	20240618	202500	166565680	1794	1794	1794	1794	0
36	20240618	202400	166565680	1794	1794	1794	1794	0
37	20240618	202300	166565680	1794	1794	1794	1794	0
38	20240618	202200	166565680	1794	1794	1794	1794	0
39	20240618	202100	166565680	1794	1794	1794	1794	0
40	20240618	202000	166565680	1794	1794	1794	1794	0
41	20240618	201900	166565680	1794	1794	1794	1794	0
42	20240618	201800	166565680	1794	1794	1794	1794	0
43	20240618	201700	166565680	1794	1794	1794	1794	0
44	20240618	201600	166565680	1794	1794	1794	1794	0
45	20240618	201500	166565680	1794	1794	1794	1794	0
46	20240618	201400	166565680	1794	1794	1794	1794	0
47	20240618	201300	166565680	1794	1794	1794	1794	0
48	20240618	201200	166565680	1794	1794	1794	1794	0
49	20240618	201100	166565680	1794	1794	1794	1794	0
50	20240618	201000	166565680	1794	1794	1794	1794	0
51	20240618	200900	166565680	1794	1794	1794	1794	0
52	20240618	200800	166565680	1794	1794	1794	1794	0
53	20240618	200700	166565680	1794	1794	1794	1794	0
54	20240618	200600	166565680	1794	1794	1794	1794	0
55	20240618	200500	166565680	1794	1794	1794	1794	0
56	20240618	200400	166565680	1794	1794	1794	1794	0
57	20240618	200300	166565680	1794	1794	1794	1794	0
58	20240618	200200	166565680	1794	1794	1794	1794	0
59	20240618	200100	166565680	1794	1794	1794	1794	0
60	20240618	200000	166565680	1794	1794	1794	1794	0
61	20240618	195900	166565680	1794	1794	1794	1794	0
62	20240618	195800	166565680	1794	1794	1794	1794	2727
63	20240618	195700	166565680	1794	1794	1794	1794	0
64	20240618	195600	166565680	1794	1794	1794	1794	0
65	20240618	195500	166565680	1794	1794	1794	1794	0
66	20240618	195400	166565680	1794	1794	1794	1794	0
67	20240618	195300	166565680	1794	1794	1794	1794	0
68	20240618	195200	166565680	1794	1794	1794	1794	0
69	20240618	195100	166565680	1794	1794	1794	1794	0
70	20240618	195000	166565680	1794	1794	1794	1794	0
71	20240618	194900	166565680	1794	1794	1794	1794	0
72	20240618	194800	166565680	1794	1794	1794	1794	0
73	20240618	194700	166565680	1794	1794	1794	1794	0
74	20240618	194600	166565680	1794	1794	1794	1794	0
75	20240618	194500	166565680	1794	1794	1794	1794	0
76	20240618	194400	166565680	1794	1794	1794	1794	0
77	20240618	194300	166565680	1794	1794	1794	1794	0
78	20240618	194200	166565680	1794	1794	1794	1794	0
79	20240618	194100	166565680	1794	1794	1794	1794	0
80	20240618	194000	166565680	1794	1794	1794	1794	0
81	20240618	193900	166565680	1794	1794	1794	1794	0
82	20240618	193800	166565680	1794	1794	1794	1794	0
83	20240618	193700	166565680	1794	1794	1794	1794	0
84	20240618	193600	166565680	1794	1794	1794	1794	0
85	20240618	193500	166565680	1794	1794	1794	1794	0
86	20240618	193400	166565680	1794	1794	1794	1794	0
87	20240618	193300	166565680	1794	1794	1794	1794	0
88	20240618	193200	166565680	1794	1794	1794	1794	0
89	20240618	193100	166565680	1794	1794	1794	1794	0
90	20240618	193000	166565680	1794	1794	1794	1794	0
91	20240618	192900	166565680	1794	1794	1794	1794	0
92	20240618	192800	166565680	1794	1794	1794	1794	2727
93	20240618	192700	166565680	1794	1794	1794	1794	0
94	20240618	192600	166565680	1794	1794	1794	1794	0
95	20240618	192500	166565680	1794	1794	1794	1794	0
96	20240618	192400	166565680	1794	1794	1794	1794	0
97	20240618	192300	166565680	1794	1794	1794	1794	0
98	20240618	192200	166565680	1794	1794	1794	1794	0
99	20240618	192100	166565680	1794	1794	1794	1794	0
100	20240618	192000	166565680	1794	1794	1794	1794	0
101	20240618	191900	166565680	1794	1794	1794	1794	0
102	20240618	191800	166565680	1794	1794	1794	1794	0
103	20240618	191700	166565680	1794	1794	1794	1794	0
104	20240618	191600	166565680	1794	1794	1794	1794	0
105	20240618	191500	166565680	1794	1794	1794	1794	0
106	20240618	191400	166565680	1794	1794	1794	1794	0
107	20240618	191300	166565680	1794	1794	1794	1794	0
108	20240618	191200	166565680	1794	1794	1794	1794	0
109	20240618	191100	166565680	1794	1794	1794	1794	0
110	20240618	191000	166565680	1794	1794	1794	1794	0
111	20240618	190900	166565680	1794	1794	1794	1794	0
112	20240618	190800	166565680	1794	1794	1794	1794	0
113	20240618	190700	166565680	1794	1794	1794	1794	0
114	20240618	190600	166565680	1794	1794	1794	1794	0
115	20240618	190500	166565680	1794	1794	1794	1794	0
116	20240618	190400	166565680	1794	1794	1794	1794	0
117	20240618	190300	166565680	1794	1794	1794	1794	0
118	20240618	190200	166565680	1794	1794	1794	1794	0
119	20240618	190100	166565680	1794	1794	1794	1794	0
120	20240618	190000	166565680	1794	1794	1794	1794	0
121	20240618	185900	166565680	1794	1794	1794	1794	0
122	20240618	185800	166565680	1794	1794	1794	1794	2727
123	20240618	185700	166565680	1794	1794	1794	1794	0
124	20240618	185600	166565680	1794	1794	1794	1794	0
125	20240618	185500	166565680	1794	1794	1794	1794	0
126	20240618	185400	166565680	1794	1794	1794	1794	0
127	20240618	185300	166565680	1794	1794	1794	1794	0
128	20240618	185200	166565680	1794	1794	1794	1794	0
129	20240618	185100	166565680	1794	1794	1794	1794	0
130	20240618	185000	166565680	1794	1794	1794	1794	0
131	20240618	184900	166565680	1794	1794	1794	1794	0
132	20240618	184800	166565680	1794	1794	1794	1794	0
133	20240618	184700	166565680	1794	1794	1794	1794	0
134	20240618	184600	166565680	1794	1794	1794	1794	0
135	20240618	184500	166565680	1794	1794	1794	1794	0
136	20240618	184400	166565680	1794	1794	1794	1794	0
137	20240618	184300	166565680	1794	1794	1794	1794	0
138	20240618	184200	166565680	1794	1794	1794	1794	0
139	20240618	184100	166565680	1794	1794	1794	1794	0
140	20240618	184000	166565680	1794	1794	1794	1794	0
141	20240618	183900	166565680	1794	1794	1794	1794	0
142	20240618	183800	166565680	1794	1794	1794	1794	0
143	20240618	183700	166565680	1794	1794	1794	1794	0
144	20240618	183600	166565680	1794	1794	1794	1794	0
145	20240618	183500	166565680	1794	1794	1794	1794	0
146	20240618	183400	166565680	1794	1794	1794	1794	0
147	20240618	183300	166565680	1794	1794	1794	1794	0
148	20240618	183200	166565680	1794	1794	1794	1794	0
149	20240618	183100	166565680	1794	1794	1794	1794	0
150	20240618	183000	166565680	1794	1794	1794	1794	0
151	20240618	182900	166565680	1794	1794	1794	1794	0
152	20240618	182800	166565680	1794	1794	1794	1794	2727
153	20240618	182700	166565680	1794	1794	1794	1794	0
154	20240618	182600	166565680	1794	1794	1794	1794	0
155	20240618	182500	166565680	1794	1794	1794	1794	0
156	20240618	182400	166565680	1794	1794	1794	1794	0
157	20240618	182300	166565680	1794	1794	1794	1794	0
158	20240618	182200	166565680	1794	1794	1794	1794	0
159	20240618	182100	166565680	1794	1794	1794	1794	0
160	20240618	182000	166565680	1794	1794	1794	1794	0
161	20240618	181900	166565680	1794	1794	1794	1794	0
162	20240618	181800	166565680	1794	1794	1794	1794	0
163	20240618	181700	166565680	1794	1794	1794	1794	0
164	20240618	181600	166565680	1794	1794	1794	1794	0
165	20240618	181500	166565680	1794	1794	1794	1794	0
166	20240618	181400	166565680	1794	1794	1794	1794	0
167	20240618	181300	166565680	1794	1794	1794	1794	0
168	20240618	181200	166565680	1794	1794	1794	1794	0
169	20240618	181100	166565680	1794	1794	1794	1794	0
170	20240618	181000	166565680	1794	1794	1794	1794	0
171	20240618	180900	166565680	1794	1794	1794	1794	0
172	20240618	180800	166565680	1794	1794	1794	1794	0
173	20240618	180700	166565680	1794	1794	1794	1794	0
174	20240618	180600	166565680	1794	1794	1794	1794	0
175	20240618	180500	166565680	1794	1794	1794	1794	0
176	20240618	180400	166565680	1794	1794	1794	1794	0
177	20240618	180300	166565680	1794	1794	1794	1794	0
178	20240618	180200	166565680	1794	1794	1794	1794	0
179	20240618	180100	166565680	1794	1794	1794	1794	0
180	20240618	180000	166565680	1794	1794	1794	1794	0
181	20240618	175900	166565680	1794	1794	1794	1794	0
182	20240618	175800	166565680	1794	1794	1794	1794	2727
183	20240618	175700	166565680	1794	1794	1794	1794	0
184	20240618	175600	166565680	1794	1794	1794	1794	0
185	20240618	175500	166565680	1794	1794	1794	1794	0
186	20240618	175400	166565680	1794	1794	1794	1794	0
187	20240618	175300	166565680	1794	1794	1794	1794	0
188	20240618	175200	166565680	1794	1794	1794	1794	0
189	20240618	175100	166565680	1794	1794	1794	1794	0
190	20240618	175000	166565680	1794	1794	1794	1794	0
191	20240618	174900	166565680	1794	1794	1794	1794	0
192	20240618	174800	166565680	1794	1794	1794	1794	0
193	20240618	174700	166565680	1794	1794	1794	1794	0
194	20240618	174600	166565680	1794	1794	1794	1794	0
195	20240618	174500	166565680	1794	1794	1794	1794	0
196	20240618	174400	166565680	1794	1794	1794	1794	0
197	20240618	174300	166565680	1794	1794	1794	1794	0
198	20240618	174200	166565680	1794	1794	1794	1794	0
199	20240618	174100	166565680	1794	1794	1794	1794	0
200	20240618	174000	166565680	1794	1794	1794	1794	0
201	20240618	173900	166565680	1794	1794	1794	1794	0
202	20240618	173800	166565680	1794	1794	1794	1794	0
203	20240618	173700	166565680	1794	1794	1794	1794	0
204	20240618	173600	166565680	1794	1794	1794	1794	0
205	20240618	173500	166565680	1794	1794	1794	1794	0
206	20240618	173400	166565680	1794	1794	1794	1794	0
207	20240618	173300	166565680	1794	1794	1794	1794	0
208	20240618	173200	166565680	1794	1794	1794	1794	0
209	20240618	173100	166565680	1794	1794	1794	1794	0
210	20240618	173000	166565680	1794	1794	1794	1794	0
211	20240618	172900	166565680	1794	1794	1794	1794	0
212	20240618	172800	166565680	1794	1794	1794	1794	2727
213	20240618	172700	166565680	1794	1794	1794	1794	0
214	20240618	172600	166565680	1794	1794	1794	1794	0
215	20240618	172500	166565680	1794	1794	1794	1794	0
216	20240618	172400	166565680	1794	1794	1794	1794	0
217	20240618	172300	166565680	1794	1794	1794	1794	0
218	20240618	172200	166565680	1794	1794	1794	1794	0
219	20240618	172100	166565680	1794	1794	1794	1794	0
220	20240618	172000	166565680	1794	1794	1794	1794	0
221	20240618	171900	166565680	1794	1794	1794	1794	0
222	20240618	171800	166565680	1794	1794	1794	1794	0
223	20240618	171700	166565680	1794	1794	1794	1794	0
224	20240618	171600	166565680	1794	1794	1794	1794	0
225	20240618	171500	166565680	1794	1794	1794	1794	0
226	20240618	171400	166565680	1794	1794	1794	1794	0
227	20240618	171300	166565680	1794	1794	1794	1794	0
228	20240618	171200	166565680	1794	1794	1794	1794	0
229	20240618	171100	166565680	1794	1794	1794	1794	0
230	20240618	171000	166565680	1794	1794	1794	1794	0
231	20240618	170900	166565680	1794	1794	1794	1794	0
232	20240618	170800	166565680	1794	1794	1794	1794	0
233	20240618	170700	166565680	1794	1794	1794	1794	0
234	20240618	170600	166565680	1794	1794	1794	1794	0
235	20240618	170500	166565680	1794	1794	1794	1794	0
236	20240618	170400	166565680	1794	1794	1794	1794	0
237	20240618	170300	166565680	1794	1794	1794	1794	0
238	20240618	170200	166565680	1794	1794	1794	1794	0
239	20240618	170100	166565680	1794	1794	1794	1794	0
240	20240618	170000	166565680	1794	1794	1794	1794	0
241	20240618	165900	166565680	1794	1794	1794	1794	0
242	20240618	165800	166565680	1794	1794	1794	1794	2727
243	20240618	165700	166565680	1794	1794	1794	1794	0
244	20240618	165600	166565680	1794	1794	1794	1794	0
245	20240618	165500	166565680	1794	1794	1794	1794	0
246	20240618	165400	166565680	1794	1794	1794	1794	0
247	20240618	165300	166565680	1794	1794	1794	1794	0
248	20240618	165200	166565680	1794	1794	1794	1794	0
249	20240618	165100	166565680	1794	1794	1794	1794	0
250	20240618	165000	166565680	1794	1794	1794	1794	0
251	20240618	164900	166565680	1794	1794	1794	1794	0
252	20240618	164800	166565680	1794	1794	1794	1794	0
253	20240618	164700	166565680	1794	1794	1794	1794	0
254	20240618	164600	166565680	1794	1794	1794	1794	0
255	20240618	164500	166565680	1794	1794	1794	1794	0
256	20240618	164400	166565680	1794	1794	1794	1794	0
257	20240618	164300	166565680	1794	1794	1794	1794	0
258	20240618	164200	166565680	1794	1794	1794	1794	0
259	20240618	164100	166565680	1794	1794	1794	1794	0
260	20240618	164000	166565680	1794	1794	1794	1794	0
261	20240618	163900	166565680	1794	1794	1794	1794	0
262	20240618	163800	166565680	1794	1794	1794	1794	0
263	20240618	163700	166565680	1794	1794	1794	1794	0
264	20240618	163600	166565680	1794	1794	1794	1794	0
265	20240618	163500	166565680	1794	1794	1794	1794	0
266	20240618	163400	166565680	1794	1794	1794	1794	0
267	20240618	163300	166565680	1794	1794	1794	1794	0
268	20240618	163200	166565680	1794	1794	1794	1794	0
269	20240618	163100	166565680	1794	1794	1794	1794	0
270	20240618	163000	166565680	1794	1794	1794	1794	0
271	20240618	162900	166565680	1794	1794	1794	1794	0
272	20240618	162800	166565680	1794	1794	1794	1794	2727
273	20240618	162700	166565680	1794	1794	1794	1794	0
274	20240618	162600	166565680	1794	1794	1794	1794	0
275	20240618	162500	166565680	1794	1794	1794	1794	0
276	20240618	162400	166565680	1794	1794	1794	1794	0
277	20240618	162300	166565680	1794	1794	1794	1794	0
278	20240618	162200	166565680	1794	1794	1794	1794	0
279	20240618	162100	166565680	1794	1794	1794	1794	0
280	20240618	162000	166565680	1794	1794	1794	1794	0
281	20240618	161900	166565680	1794	1794	1794	1794	0
282	20240618	161800	166565680	1794	1794	1794	1794	0
283	20240618	161700	166565680	1794	1794	1794	1794	0
284	20240618	161600	166565680	1794	1794	1794	1794	0
285	20240618	161500	166565680	1794	1794	1794	1794	0
286	20240618	161400	166565680	1794	1794	1794	1794	0
287	20240618	161300	166565680	1794	1794	1794	1794	0
288	20240618	161200	166565680	1794	1794	1794	1794	0
289	20240618	161100	166565680	1794	1794	1794	1794	0
290	20240618	161000	166565680	1794	1794	1794	1794	0
291	20240618	160900	166565680	1794	1794	1794	1794	0
292	20240618	160800	166565680	1794	1794	1794	1794	0
293	20240618	160700	166565680	1794	1794	1794	1794	0
294	20240618	160600	166565680	1794	1794	1794	1794	0
295	20240618	160500	166565680	1794	1794	1794	1794	0
296	20240618	160400	166565680	1794	1794	1794	1794	0
297	20240618	160300	166565680	1794	1794	1794	1794	0
298	20240618	160200	166565680	1794	1794	1794	1794	0
299	20240618	160100	166565680	1794	1794	1794	1794	0
300	20240618	160000	166565680	1794	1794	1794	1794	0
301	20240618	155900	166565680	1794	1794	1794	1794	0
302	20240618	155800	166565680	1794	1794	1794	1794	2727
303	20240618	155700	166565680	1794	1794	1794	1794	0
304	20240618	155600	166565680	1794	1794	1794	1794	0
305	20240618	155500	166565680	1794	1794	1794	1794	0
306	20240618	155400	166565680	1794	1794	1794	1794	0
307	20240618	155300	166565680	1794	1794	1794	1794	0
308	20240618	155200	166565680	1794	1794	1794	1794	0
309	20240618	155100	166565680	1794	1794	1794	1794	0
310	20240618	155000	166565680	1794	1794	1794	1794	0
311	20240618	154900	166565680	1794	1794	1794	1794	0
312	20240618	154800	166565680	1794	1794	1794	1794	0
313	20240618	154700	166565680	1794	1794	1794	1794	0
314	20240618	154600	166565680	1794	1794	1794	1794	0
315	20240618	154500	166565680	1794	1794	1794	1794	0
316	20240618	154400	166565680	1794	1794	1794	1794	0
317	20240618	154300	166565680	1794	1794	1794	1794	0
318	20240618	154200	166565680	1794	1794	1794	1794	0
319	20240618	154100	166565680	1794	1794	1794	1794	0
320	20240618	154000	166565680	1794	1794	1794	1794	0
321	20240618	153900	166565680	1794	1794	1794	1794	0
322	20240618	153800	166565680	1794	1794	1794	1794	0
323	20240618	153700	166565680	1794	1794	1794	1794	0
324	20240618	153600	166565680	1794	1794	1794	1794	0
325	20240618	153500	166565680	1794	1794	1794	1794	0
326	20240618	153400	166565680	1794	1794	1794	1794	0
327	20240618	153300	166565680	1794	1794	1794	1794	0
328	20240618	153200	166565680	1794	1794	1794	1794	0
329	20240618	153100	166565680	1794	1794	1794	1794	0
330	20240618	153000	166565680	1794	1794	1794	1794	2727
331	20240618	152900	161673442	1793	1793	1793	1793	0
332	20240618	152800	161673442	1793	1793	1793	1793	0
333	20240618	152700	161673442	1793	1793	1793	1793	0
334	20240618	152600	161673442	1793	1793	1793	1793	0
335	20240618	152500	161673442	1793	1793	1793	1793	0
336	20240618	152400	161673442	1793	1793	1793	1793	0
337	20240618	152300	161673442	1793	1793	1793	1793	0
338	20240618	152200	161673442	1793	1793	1793	1793	0
339	20240618	152100	161673442	1793	1793	1793	1793	0
340	20240618	152000	161673442	1793	1793	1793	1793	0
341	20240618	151900	161673442	1793	1770	1793	1770	2935
342	20240618	151800	156441277	1770	1750	1770	1750	2279
343	20240618	151700	152432663	1750	1750	1750	1750	0
344	20240618	151600	152432663	1750	1742	1750	1742	2
345	20240618	151500	152429171	1743	1742	1743	1742	182
346	20240618	151400	152112027	1742	1744	1744	1742	506
347	20240618	151300	151229969	1745	1749	1750	1744	817
348	20240618	151200	149804268	1746	1750	1750	1745	9
349	20240618	151100	149788539	1761	1761	1761	1761	0
350	20240618	151000	149788539	1761	1761	1761	1761	5
351	20240618	150900	149779734	1761	1761	1761	1761	10
352	20240618	150800	149762124	1761	1749	1761	1745	999
353	20240618	150700	148018109	1763	1749	1763	1749	1001
354	20240618	150600	146259606	1755	1750	1755	1750	11
355	20240618	150500	146240306	1756	1755	1756	1755	100
356	20240618	150400	146064736	1756	1756	1756	1756	0
357	20240618	150300	146064736	1756	1756	1756	1756	0
358	20240618	150200	146064736	1756	1756	1756	1756	0
359	20240618	150100	146064736	1756	1756	1756	1756	0
360	20240618	150000	146064736	1756	1748	1756	1748	329
361	20240618	145900	145488265	1748	1746	1748	1746	500
362	20240618	145800	144614892	1746	1746	1746	1746	0
363	20240618	145700	144614892	1746	1746	1746	1746	19
364	20240618	145600	144581718	1746	1746	1746	1746	1503
365	20240618	145500	141957480	1747	1747	1747	1747	50
366	20240618	145400	141870130	1747	1747	1747	1747	100
367	20240618	145300	141695430	1747	1747	1747	1747	10
368	20240618	145200	141677960	1747	1747	1747	1747	32
369	20240618	145100	141622056	1747	1747	1747	1747	15
370	20240618	145000	141595851	1747	1747	1747	1747	30
371	20240618	144900	141543441	1747	1747	1747	1747	36
372	20240618	144800	141480549	1747	1747	1747	1747	10
373	20240618	144700	141463079	1746	1746	1746	1746	1
374	20240618	144600	141461333	1748	1747	1748	1747	201
375	20240618	144500	141110085	1746	1746	1746	1746	1
376	20240618	144400	141108339	1747	1747	1747	1747	0
377	20240618	144300	141108339	1747	1750	1750	1747	1066
378	20240618	144200	139242885	1751	1751	1751	1751	0
379	20240618	144100	139242885	1751	1751	1751	1751	51
380	20240618	144000	139153584	1752	1752	1752	1752	0
381	20240618	143900	139153584	1752	1752	1752	1752	1
382	20240618	143800	139151832	1753	1753	1753	1753	0
383	20240618	143700	139151832	1753	1754	1754	1753	612
384	20240618	143600	138078385	1757	1757	1757	1757	0
385	20240618	143500	138078385	1757	1757	1757	1757	0
386	20240618	143400	138078385	1757	1757	1757	1757	0
387	20240618	143300	138078385	1757	1757	1757	1757	0
388	20240618	143200	138078385	1757	1757	1757	1757	0
389	20240618	143100	138078385	1757	1758	1758	1755	5
390	20240618	143000	138069601	1756	1756	1756	1756	5
391	20240618	142900	138060821	1758	1756	1758	1756	295
392	20240618	142800	137542601	1756	1756	1756	1756	0
393	20240618	142700	137542601	1756	1755	1756	1755	6
394	20240618	142600	137532066	1756	1756	1756	1756	0
395	20240618	142500	137532066	1756	1756	1756	1756	1
396	20240618	142400	137530310	1758	1758	1758	1758	2
397	20240618	142300	137526794	1758	1759	1759	1758	50
398	20240618	142200	137438853	1759	1759	1759	1759	0
399	20240618	142100	137438853	1759	1760	1760	1759	631
400	20240618	142000	136328362	1763	1762	1763	1762	100
401	20240618	141900	136152068	1763	1763	1763	1763	0
402	20240618	141800	136152068	1763	1763	1763	1763	0
403	20240618	141700	136152068	1763	1763	1763	1763	0
404	20240618	141600	136152068	1763	1763	1763	1763	1
405	20240618	141500	136150305	1764	1764	1764	1764	0
406	20240618	141400	136150305	1764	1764	1764	1764	0
407	20240618	141300	136150305	1764	1764	1764	1764	0
408	20240618	141200	136150305	1764	1764	1764	1764	0
409	20240618	141100	136150305	1764	1764	1764	1764	1
410	20240618	141000	136148541	1765	1765	1765	1765	0
411	20240618	140900	136148541	1765	1765	1765	1765	0
412	20240618	140800	136148541	1765	1765	1765	1765	0
413	20240618	140700	136148541	1765	1765	1765	1765	0
414	20240618	140600	136148541	1765	1765	1765	1765	0
415	20240618	140500	136148541	1765	1765	1765	1765	3
416	20240618	140400	136143246	1765	1765	1765	1765	110
417	20240618	140300	135949096	1765	1765	1765	1765	1
418	20240618	140200	135947331	1766	1766	1766	1766	0
419	20240618	140100	135947331	1766	1766	1766	1766	0
420	20240618	140000	135947331	1766	1766	1766	1766	1
421	20240618	135900	135945565	1767	1767	1767	1767	0
422	20240618	135800	135945565	1767	1767	1767	1767	0
423	20240618	135700	135945565	1767	1768	1768	1767	2
424	20240618	135600	135942030	1770	1770	1770	1770	0
425	20240618	135500	135942030	1770	1770	1770	1770	0
426	20240618	135400	135942030	1770	1770	1770	1770	0
427	20240618	135300	135942030	1770	1770	1770	1770	9
428	20240618	135200	135926100	1770	1770	1770	1770	100
429	20240618	135100	135749100	1770	1769	1770	1769	11
430	20240618	135000	135729631	1770	1771	1772	1770	102
431	20240618	134900	135548890	1772	1762	1777	1762	305
432	20240618	134800	135011404	1762	1762	1762	1762	0
433	20240618	134700	135011404	1762	1762	1762	1762	0
434	20240618	134600	135011404	1762	1762	1762	1762	1
435	20240618	134500	135009642	1762	1762	1762	1762	0
436	20240618	134400	135009642	1762	1762	1762	1762	56
437	20240618	134300	134910970	1762	1762	1762	1762	144
438	20240618	134200	134657242	1761	1761	1761	1761	1
439	20240618	134100	134655481	1762	1762	1762	1762	0
440	20240618	134000	134655481	1762	1762	1762	1762	100
441	20240618	133900	134479281	1762	1763	1763	1762	244
442	20240618	133800	134049248	1767	1767	1767	1767	1095
443	20240618	133700	132114383	1780	1780	1780	1780	0
444	20240618	133600	132114383	1780	1780	1780	1780	0
445	20240618	133500	132114383	1780	1780	1780	1780	0
446	20240618	133400	132114383	1780	1768	1780	1767	105
447	20240618	133300	131928761	1764	1764	1764	1764	0
448	20240618	133200	131928761	1764	1764	1764	1764	100
449	20240618	133100	131752361	1764	1764	1764	1764	1
450	20240618	133000	131750597	1781	1781	1781	1781	0
451	20240618	132900	131750597	1781	1781	1781	1781	0
452	20240618	132800	131750597	1781	1781	1781	1781	0
453	20240618	132700	131750597	1781	1781	1781	1781	0
454	20240618	132600	131750597	1781	1781	1781	1781	0
455	20240618	132500	131750597	1781	1781	1781	1781	0
456	20240618	132400	131750597	1781	1781	1781	1781	0
457	20240618	132300	131750597	1781	1781	1781	1781	0
458	20240618	132200	131750597	1781	1781	1781	1781	0
459	20240618	132100	131750597	1781	1781	1781	1781	0
460	20240618	132000	131750597	1781	1781	1781	1781	0
461	20240618	131900	131750597	1781	1780	1781	1780	1304
462	20240618	131800	129428291	1781	1781	1781	1781	0
463	20240618	131700	129428291	1781	1781	1781	1781	0
464	20240618	131600	129428291	1781	1781	1781	1781	0
465	20240618	131500	129428291	1781	1781	1781	1781	0
466	20240618	131400	129428291	1781	1781	1781	1781	0
467	20240618	131300	129428291	1781	1781	1781	1781	0
468	20240618	131200	129428291	1781	1781	1781	1781	0
469	20240618	131100	129428291	1781	1781	1781	1781	0
470	20240618	131000	129428291	1781	1781	1781	1781	0
471	20240618	130900	129428291	1781	1781	1781	1781	0
472	20240618	130800	129428291	1781	1781	1781	1781	0
473	20240618	130700	129428291	1781	1781	1781	1781	0
474	20240618	130600	129428291	1781	1781	1781	1781	0
475	20240618	130500	129428291	1781	1781	1781	1781	0
476	20240618	130400	129428291	1781	1781	1781	1781	0
477	20240618	130300	129428291	1781	1781	1781	1781	0
478	20240618	130200	129428291	1781	1781	1781	1781	0
479	20240618	130100	129428291	1781	1781	1781	1781	0
480	20240618	130000	129428291	1781	1781	1781	1781	0
481	20240618	125900	129428291	1781	1781	1781	1781	0
482	20240618	125800	129428291	1781	1781	1781	1781	0
483	20240618	125700	129428291	1781	1781	1781	1781	0
484	20240618	125600	129428291	1781	1781	1781	1781	0
485	20240618	125500	129428291	1781	1781	1781	1781	0
486	20240618	125400	129428291	1781	1781	1781	1781	0
487	20240618	125300	129428291	1781	1781	1781	1781	0
488	20240618	125200	129428291	1781	1781	1781	1781	5
489	20240618	125100	129419386	1781	1781	1781	1781	0
490	20240618	125000	129419386	1781	1778	1781	1778	6000
491	20240618	124900	118735436	1781	1781	1781	1781	0
492	20240618	124800	118735436	1781	1781	1781	1781	0
493	20240618	124700	118735436	1781	1781	1781	1781	0
494	20240618	124600	118735436	1781	1781	1781	1781	0
495	20240618	124500	118735436	1781	1781	1781	1781	0
496	20240618	124400	118735436	1781	1781	1781	1781	0
497	20240618	124300	118735436	1781	1781	1781	1781	0
498	20240618	124200	118735436	1781	1781	1781	1781	47
499	20240618	124100	118651729	1781	1781	1781	1781	600
500	20240618	124000	117583129	1781	1781	1781	1781	0
501	20240618	123900	117583129	1781	1781	1781	1781	0
502	20240618	123800	117583129	1781	1781	1781	1781	0
503	20240618	123700	117583129	1781	1781	1781	1781	0
504	20240618	123600	117583129	1781	1781	1781	1781	0
505	20240618	123500	117583129	1781	1781	1781	1781	0
506	20240618	123400	117583129	1781	1781	1781	1781	300
507	20240618	123300	117048829	1781	1780	1781	1780	100
508	20240618	123200	116870765	1781	1781	1781	1781	0
509	20240618	123100	116870765	1781	1781	1781	1781	0
510	20240618	123000	116870765	1781	1781	1781	1781	0
511	20240618	122900	116870765	1781	1781	1781	1781	0
512	20240618	122800	116870765	1781	1781	1781	1781	0
513	20240618	122700	116870765	1781	1781	1781	1781	0
514	20240618	122600	116870765	1781	1781	1781	1781	0
515	20240618	122500	116870765	1781	1781	1781	1781	0
516	20240618	122400	116870765	1781	1781	1781	1781	30
517	20240618	122300	116817335	1781	1781	1781	1781	0
518	20240618	122200	116817335	1781	1781	1781	1781	0
519	20240618	122100	116817335	1781	1781	1781	1781	0
520	20240618	122000	116817335	1781	1781	1781	1781	0
521	20240618	121900	116817335	1781	1761	1781	1761	3879
522	20240618	121800	109940776	1761	1759	1761	1759	174
523	20240618	121700	109634495	1758	1756	1758	1756	553
524	20240618	121600	108662522	1756	1756	1756	1756	96
525	20240618	121500	108493946	1754	1754	1754	1754	765
526	20240618	121400	107152136	1754	1754	1754	1754	0
527	20240618	121300	107152136	1754	1754	1754	1754	0
528	20240618	121200	107152136	1754	1754	1754	1754	0
529	20240618	121100	107152136	1754	1754	1754	1754	0
530	20240618	121000	107152136	1754	1754	1754	1754	0
531	20240618	120900	107152136	1754	1754	1754	1754	0
532	20240618	120800	107152136	1754	1747	1754	1747	197
533	20240618	120700	106807673	1746	1746	1746	1746	108
534	20240618	120600	106619105	1746	1746	1746	1746	100
535	20240618	120500	106444505	1746	1746	1746	1746	0
536	20240618	120400	106444505	1746	1746	1746	1746	1
537	20240618	120300	106442759	1747	1747	1747	1747	147
538	20240618	120200	106185950	1747	1747	1747	1747	0
539	20240618	120100	106185950	1747	1747	1747	1747	0
540	20240618	120000	106185950	1747	1747	1747	1747	1
541	20240618	115900	106184203	1747	1747	1747	1747	199
542	20240618	115800	105836550	1747	1747	1747	1747	0
543	20240618	115700	105836550	1747	1747	1747	1747	0
544	20240618	115600	105836550	1747	1747	1747	1747	52
545	20240618	115500	105745706	1747	1747	1747	1747	49
546	20240618	115400	105660103	1747	1748	1748	1747	200
547	20240618	115300	105310654	1748	1753	1753	1748	3745
548	20240618	115200	98755066	1754	1755	1755	1754	63
549	20240618	115100	98644514	1758	1758	1758	1758	0
550	20240618	115000	98644514	1758	1758	1758	1758	0
551	20240618	114900	98644514	1758	1758	1758	1758	0
552	20240618	114800	98644514	1758	1758	1758	1758	0
553	20240618	114700	98644514	1758	1758	1758	1758	0
554	20240618	114600	98644514	1758	1758	1758	1758	0
555	20240618	114500	98644514	1758	1758	1758	1758	3
556	20240618	114400	98639240	1761	1761	1761	1761	0
557	20240618	114300	98639240	1761	1761	1761	1761	0
558	20240618	114200	98639240	1761	1761	1761	1761	0
559	20240618	114100	98639240	1761	1761	1761	1761	0
560	20240618	114000	98639240	1761	1761	1761	1761	0
561	20240618	113900	98639240	1761	1761	1761	1761	0
562	20240618	113800	98639240	1761	1761	1761	1761	0
563	20240618	113700	98639240	1761	1761	1761	1761	0
564	20240618	113600	98639240	1761	1761	1761	1761	0
565	20240618	113500	98639240	1761	1761	1761	1761	100
566	20240618	113400	98463140	1761	1761	1761	1761	100
567	20240618	113300	98287040	1761	1761	1761	1761	11
568	20240618	113200	98267669	1761	1761	1761	1761	0
569	20240618	113100	98267669	1761	1761	1761	1761	0
570	20240618	113000	98267669	1761	1761	1761	1761	0
571	20240618	112900	98267669	1761	1761	1761	1761	0
572	20240618	112800	98267669	1761	1761	1761	1761	0
573	20240618	112700	98267669	1761	1761	1761	1761	0
574	20240618	112600	98267669	1761	1761	1761	1761	0
575	20240618	112500	98267669	1761	1761	1761	1761	13
576	20240618	112400	98244776	1761	1761	1761	1761	0
577	20240618	112300	98244776	1761	1761	1761	1761	0
578	20240618	112200	98244776	1761	1761	1761	1761	0
579	20240618	112100	98244776	1761	1761	1761	1761	1
580	20240618	112000	98243015	1752	1752	1752	1752	100
581	20240618	111900	98067815	1752	1752	1752	1752	0
582	20240618	111800	98067815	1752	1752	1752	1752	100
583	20240618	111700	97892615	1752	1752	1752	1752	100
584	20240618	111600	97717415	1752	1752	1752	1752	81
585	20240618	111500	97575503	1752	1752	1752	1752	19
586	20240618	111400	97542215	1752	1752	1752	1752	0
587	20240618	111300	97542215	1752	1752	1752	1752	100
588	20240618	111200	97367015	1752	1752	1752	1752	89
589	20240618	111100	97211087	1752	1752	1752	1752	15
590	20240618	111000	97184807	1752	1752	1752	1752	0
591	20240618	110900	97184807	1752	1752	1752	1752	100
592	20240618	110800	97009607	1752	1752	1752	1752	100
593	20240618	110700	96834407	1752	1752	1752	1752	0
594	20240618	110600	96834407	1752	1752	1752	1752	100
595	20240618	110500	96659207	1752	1752	1752	1752	0
596	20240618	110400	96659207	1752	1751	1752	1750	3100
597	20240618	110300	91233857	1757	1757	1757	1757	9
598	20240618	110200	91218044	1757	1757	1757	1757	91
599	20240618	110100	91058157	1757	1757	1757	1757	409
600	20240618	110000	90339544	1750	1750	1750	1750	100
601	20240618	105900	90164544	1750	1750	1750	1750	100
602	20240618	105800	89989544	1745	1745	1745	1745	0
603	20240618	105700	89989544	1745	1745	1757	1745	206
604	20240618	105600	89628874	1757	1751	1757	1751	400
605	20240618	105500	88928336	1745	1746	1751	1745	103
606	20240618	105400	88748000	1746	1747	1747	1746	105
607	20240618	105300	88564666	1748	1751	1751	1748	81
608	20240618	105200	88422906	1757	1757	1757	1757	0
609	20240618	105100	88422906	1757	1757	1757	1757	0
610	20240618	105000	88422906	1757	1757	1757	1757	0
611	20240618	104900	88422906	1757	1751	1757	1751	103
612	20240618	104800	88241953	1751	1756	1756	1751	165
613	20240618	104700	87952381	1757	1757	1757	1757	67
614	20240618	104600	87834662	1757	1757	1757	1757	33
615	20240618	104500	87776681	1757	1759	1771	1757	14
616	20240618	104400	87752056	1759	1760	1760	1758	111
617	20240618	104300	87556805	1760	1760	1760	1760	1
618	20240618	104200	87555045	1761	1767	1767	1761	1001
619	20240618	104100	85791595	1767	1762	1767	1762	22
620	20240618	104000	85752731	1762	1762	1762	1762	100
621	20240618	103900	85576531	1762	1766	1767	1761	99
622	20240618	103800	85401636	1766	1774	1774	1766	288
623	20240618	103700	84891964	1775	1788	1788	1775	94
624	20240618	103600	84725070	1776	1776	1776	1776	3
625	20240618	103500	84719742	1776	1788	1788	1776	5
626	20240618	103400	84710847	1778	1781	1781	1778	6730
627	20240618	103300	72731556	1788	1788	1788	1788	1
628	20240618	103200	72729768	1781	1781	1781	1781	0
629	20240618	103100	72729768	1781	1785	1785	1780	4650
630	20240618	103000	64441961	1786	1788	1788	1786	8
631	20240618	102900	64427668	1788	1788	1788	1788	5
632	20240618	102800	64418728	1785	1785	1785	1785	100
633	20240618	102700	64240228	1785	1785	1785	1785	1
634	20240618	102600	64238443	1793	1793	1793	1785	88
635	20240618	102500	64080927	1788	1788	1788	1788	7
636	20240618	102400	64068411	1788	1786	1788	1786	200
637	20240618	102300	63711011	1786	1786	1786	1786	3
638	20240618	102200	63705653	1787	1787	1787	1787	10
639	20240618	102100	63687783	1788	1794	1794	1788	60
640	20240618	102000	63580343	1793	1790	1794	1790	40
641	20240618	101900	63508643	1785	1784	1785	1784	101
642	20240618	101800	63328458	1784	1784	1784	1784	0
643	20240618	101700	63328458	1784	1784	1784	1784	100
644	20240618	101600	63150058	1784	1784	1784	1784	0
645	20240618	101500	63150058	1784	1784	1784	1784	101
646	20240618	101400	62969874	1795	1795	1795	1795	0
647	20240618	101300	62969874	1795	1795	1795	1795	0
648	20240618	101200	62969874	1795	1784	1795	1784	187
649	20240618	101100	62635309	1784	1786	1786	1784	3663
650	20240618	101000	56099119	1786	1787	1787	1786	616
651	20240618	100900	54998833	1787	1789	1789	1787	3
652	20240618	100800	54993469	1788	1788	1788	1788	100
653	20240618	100700	54814669	1788	1788	1788	1788	0
654	20240618	100600	54814669	1788	1788	1788	1788	2951
655	20240618	100500	49538281	1788	1788	1788	1788	50
656	20240618	100400	49448881	1795	1795	1795	1795	0
657	20240618	100300	49448881	1795	1790	1795	1790	1100
658	20240618	100200	47479381	1790	1790	1790	1790	0
659	20240618	100100	47479381	1790	1790	1790	1790	0
660	20240618	100000	47479381	1790	1790	1790	1790	1
661	20240618	095900	47477591	1790	1790	1790	1789	24
662	20240618	095800	47434652	1790	1790	1790	1789	523
663	20240618	095700	46498983	1790	1790	1790	1790	0
664	20240618	095600	46498983	1790	1794	1794	1790	4190
665	20240618	095500	38998853	1795	1795	1795	1795	100
666	20240618	095400	38819353	1795	1795	1795	1795	0
667	20240618	095300	38819353	1795	1800	1800	1795	3086
668	20240618	095200	33278840	1803	1803	1803	1803	0
669	20240618	095100	33278840	1803	1803	1803	1803	5
670	20240618	095000	33269825	1803	1803	1803	1803	0
671	20240618	094900	33269825	1803	1803	1803	1803	100
672	20240618	094800	33089525	1803	1803	1803	1803	0
673	20240618	094700	33089525	1803	1803	1803	1803	1
674	20240618	094600	33087722	1803	1803	1803	1803	0
675	20240618	094500	33087722	1803	1803	1803	1803	0
676	20240618	094400	33087722	1803	1803	1803	1803	0
677	20240618	094300	33087722	1803	1803	1803	1803	42
678	20240618	094200	33011996	1803	1803	1803	1803	463
679	20240618	094100	32177207	1803	1803	1803	1803	0
680	20240618	094000	32177207	1803	1803	1803	1803	0
681	20240618	093900	32177207	1803	1803	1803	1803	0
682	20240618	093800	32177207	1803	1803	1803	1803	0
683	20240618	093700	32177207	1803	1803	1803	1803	277
684	20240618	093600	31677776	1803	1805	1805	1803	3212
685	20240618	093500	25883506	1809	1809	1809	1809	0
686	20240618	093400	25883506	1809	1815	1815	1809	2467
687	20240618	093300	21415229	1830	1830	1830	1830	0
688	20240618	093200	21415229	1830	1830	1830	1830	0
689	20240618	093100	21415229	1830	1830	1830	1830	0
690	20240618	093000	21415229	1830	1830	1830	1830	0
691	20240618	092900	21415229	1830	1830	1830	1830	0
692	20240618	092800	21415229	1830	1830	1830	1830	0
693	20240618	092700	21415229	1830	1830	1830	1830	50
694	20240618	092600	21323729	1831	1831	1831	1831	0
695	20240618	092500	21323729	1831	1831	1831	1831	0
696	20240618	092400	21323729	1831	1831	1831	1831	0
697	20240618	092300	21323729	1831	1831	1831	1831	0
698	20240618	092200	21323729	1831	1833	1834	1831	504
699	20240618	092100	20399399	1834	1834	1834	1834	5
700	20240618	092000	20390229	1840	1840	1840	1840	0
701	20240618	091900	20390229	1840	1840	1840	1840	0
702	20240618	091800	20390229	1840	1840	1840	1840	0
703	20240618	091700	20390229	1840	1840	1840	1840	0
704	20240618	091600	20390229	1840	1840	1840	1840	0
705	20240618	091500	20390229	1840	1840	1840	1840	0
706	20240618	091400	20390229	1840	1836	1843	1835	5837
707	20240618	091300	9653163	1837	1837	1837	1837	90
708	20240618	091200	9487833	1837	1822	1838	1822	63
709	20240618	091100	9372215	1821	1811	1821	1806	4376
710	20240618	091000	1447234	1811	1811	1811	1811	10
711	20240618	090900	1429124	1805	1804	1805	1804	120
712	20240618	090800	1212525	1805	1804	1805	1804	4
713	20240618	090700	1205307	1805	1805	1805	1805	31
714	20240618	090600	1149352	1805	1805	1805	1805	1
715	20240618	090500	1147547	1811	1811	1811	1811	0
716	20240618	090400	1147547	1811	1811	1811	1811	0
717	20240618	090300	1147547	1811	1811	1811	1811	3
718	20240618	090200	1142114	1811	1804	1811	1804	500
719	20240618	090100	240107	1811	1804	1811	1804	26
720	20240618	090000	193028	1804	1804	1804	1804	107