KissMeData/352940/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	211500	18886630	2920	2920	2920	2920	42
3	20240618	211400	18886630	2920	2920	2920	2920	0
4	20240618	211300	18886630	2920	2920	2920	2920	0
5	20240618	211200	18886630	2920	2920	2920	2920	0
6	20240618	211100	18886630	2920	2920	2920	2920	0
7	20240618	211000	18886630	2920	2920	2920	2920	0
8	20240618	210900	18886630	2920	2920	2920	2920	0
9	20240618	210800	18886630	2920	2920	2920	2920	0
10	20240618	210700	18886630	2920	2920	2920	2920	0
11	20240618	210600	18886630	2920	2920	2920	2920	0
12	20240618	210500	18886630	2920	2920	2920	2920	0
13	20240618	210400	18886630	2920	2920	2920	2920	0
14	20240618	210300	18886630	2920	2920	2920	2920	0
15	20240618	210200	18886630	2920	2920	2920	2920	0
16	20240618	210100	18886630	2920	2920	2920	2920	0
17	20240618	210000	18886630	2920	2920	2920	2920	0
18	20240618	205900	18886630	2920	2920	2920	2920	0
19	20240618	205800	18886630	2920	2920	2920	2920	0
20	20240618	205700	18886630	2920	2920	2920	2920	0
21	20240618	205600	18886630	2920	2920	2920	2920	0
22	20240618	205500	18886630	2920	2920	2920	2920	0
23	20240618	205400	18886630	2920	2920	2920	2920	0
24	20240618	205300	18886630	2920	2920	2920	2920	0
25	20240618	205200	18886630	2920	2920	2920	2920	0
26	20240618	205100	18886630	2920	2920	2920	2920	0
27	20240618	205000	18886630	2920	2920	2920	2920	0
28	20240618	204900	18886630	2920	2920	2920	2920	0
29	20240618	204800	18886630	2920	2920	2920	2920	0
30	20240618	204700	18886630	2920	2920	2920	2920	0
31	20240618	204600	18886630	2920	2920	2920	2920	0
32	20240618	204500	18886630	2920	2920	2920	2920	42
33	20240618	204400	18886630	2920	2920	2920	2920	0
34	20240618	204300	18886630	2920	2920	2920	2920	0
35	20240618	204200	18886630	2920	2920	2920	2920	0
36	20240618	204100	18886630	2920	2920	2920	2920	0
37	20240618	204000	18886630	2920	2920	2920	2920	0
38	20240618	203900	18886630	2920	2920	2920	2920	0
39	20240618	203800	18886630	2920	2920	2920	2920	0
40	20240618	203700	18886630	2920	2920	2920	2920	0
41	20240618	203600	18886630	2920	2920	2920	2920	0
42	20240618	203500	18886630	2920	2920	2920	2920	0
43	20240618	203400	18886630	2920	2920	2920	2920	0
44	20240618	203300	18886630	2920	2920	2920	2920	0
45	20240618	203200	18886630	2920	2920	2920	2920	0
46	20240618	203100	18886630	2920	2920	2920	2920	0
47	20240618	203000	18886630	2920	2920	2920	2920	0
48	20240618	202900	18886630	2920	2920	2920	2920	0
49	20240618	202800	18886630	2920	2920	2920	2920	0
50	20240618	202700	18886630	2920	2920	2920	2920	0
51	20240618	202600	18886630	2920	2920	2920	2920	0
52	20240618	202500	18886630	2920	2920	2920	2920	0
53	20240618	202400	18886630	2920	2920	2920	2920	0
54	20240618	202300	18886630	2920	2920	2920	2920	0
55	20240618	202200	18886630	2920	2920	2920	2920	0
56	20240618	202100	18886630	2920	2920	2920	2920	0
57	20240618	202000	18886630	2920	2920	2920	2920	0
58	20240618	201900	18886630	2920	2920	2920	2920	0
59	20240618	201800	18886630	2920	2920	2920	2920	0
60	20240618	201700	18886630	2920	2920	2920	2920	0
61	20240618	201600	18886630	2920	2920	2920	2920	0
62	20240618	201500	18886630	2920	2920	2920	2920	42
63	20240618	201400	18886630	2920	2920	2920	2920	0
64	20240618	201300	18886630	2920	2920	2920	2920	0
65	20240618	201200	18886630	2920	2920	2920	2920	0
66	20240618	201100	18886630	2920	2920	2920	2920	0
67	20240618	201000	18886630	2920	2920	2920	2920	0
68	20240618	200900	18886630	2920	2920	2920	2920	0
69	20240618	200800	18886630	2920	2920	2920	2920	0
70	20240618	200700	18886630	2920	2920	2920	2920	0
71	20240618	200600	18886630	2920	2920	2920	2920	0
72	20240618	200500	18886630	2920	2920	2920	2920	0
73	20240618	200400	18886630	2920	2920	2920	2920	0
74	20240618	200300	18886630	2920	2920	2920	2920	0
75	20240618	200200	18886630	2920	2920	2920	2920	0
76	20240618	200100	18886630	2920	2920	2920	2920	0
77	20240618	200000	18886630	2920	2920	2920	2920	0
78	20240618	195900	18886630	2920	2920	2920	2920	0
79	20240618	195800	18886630	2920	2920	2920	2920	0
80	20240618	195700	18886630	2920	2920	2920	2920	0
81	20240618	195600	18886630	2920	2920	2920	2920	0
82	20240618	195500	18886630	2920	2920	2920	2920	0
83	20240618	195400	18886630	2920	2920	2920	2920	0
84	20240618	195300	18886630	2920	2920	2920	2920	0
85	20240618	195200	18886630	2920	2920	2920	2920	0
86	20240618	195100	18886630	2920	2920	2920	2920	0
87	20240618	195000	18886630	2920	2920	2920	2920	0
88	20240618	194900	18886630	2920	2920	2920	2920	0
89	20240618	194800	18886630	2920	2920	2920	2920	0
90	20240618	194700	18886630	2920	2920	2920	2920	0
91	20240618	194600	18886630	2920	2920	2920	2920	0
92	20240618	194500	18886630	2920	2920	2920	2920	42
93	20240618	194400	18886630	2920	2920	2920	2920	0
94	20240618	194300	18886630	2920	2920	2920	2920	0
95	20240618	194200	18886630	2920	2920	2920	2920	0
96	20240618	194100	18886630	2920	2920	2920	2920	0
97	20240618	194000	18886630	2920	2920	2920	2920	0
98	20240618	193900	18886630	2920	2920	2920	2920	0
99	20240618	193800	18886630	2920	2920	2920	2920	0
100	20240618	193700	18886630	2920	2920	2920	2920	0
101	20240618	193600	18886630	2920	2920	2920	2920	0
102	20240618	193500	18886630	2920	2920	2920	2920	0
103	20240618	193400	18886630	2920	2920	2920	2920	0
104	20240618	193300	18886630	2920	2920	2920	2920	0
105	20240618	193200	18886630	2920	2920	2920	2920	0
106	20240618	193100	18886630	2920	2920	2920	2920	0
107	20240618	193000	18886630	2920	2920	2920	2920	0
108	20240618	192900	18886630	2920	2920	2920	2920	0
109	20240618	192800	18886630	2920	2920	2920	2920	0
110	20240618	192700	18886630	2920	2920	2920	2920	0
111	20240618	192600	18886630	2920	2920	2920	2920	0
112	20240618	192500	18886630	2920	2920	2920	2920	0
113	20240618	192400	18886630	2920	2920	2920	2920	0
114	20240618	192300	18886630	2920	2920	2920	2920	0
115	20240618	192200	18886630	2920	2920	2920	2920	0
116	20240618	192100	18886630	2920	2920	2920	2920	0
117	20240618	192000	18886630	2920	2920	2920	2920	0
118	20240618	191900	18886630	2920	2920	2920	2920	0
119	20240618	191800	18886630	2920	2920	2920	2920	0
120	20240618	191700	18886630	2920	2920	2920	2920	0
121	20240618	191600	18886630	2920	2920	2920	2920	0
122	20240618	191500	18886630	2920	2920	2920	2920	42
123	20240618	191400	18886630	2920	2920	2920	2920	0
124	20240618	191300	18886630	2920	2920	2920	2920	0
125	20240618	191200	18886630	2920	2920	2920	2920	0
126	20240618	191100	18886630	2920	2920	2920	2920	0
127	20240618	191000	18886630	2920	2920	2920	2920	0
128	20240618	190900	18886630	2920	2920	2920	2920	0
129	20240618	190800	18886630	2920	2920	2920	2920	0
130	20240618	190700	18886630	2920	2920	2920	2920	0
131	20240618	190600	18886630	2920	2920	2920	2920	0
132	20240618	190500	18886630	2920	2920	2920	2920	0
133	20240618	190400	18886630	2920	2920	2920	2920	0
134	20240618	190300	18886630	2920	2920	2920	2920	0
135	20240618	190200	18886630	2920	2920	2920	2920	0
136	20240618	190100	18886630	2920	2920	2920	2920	0
137	20240618	190000	18886630	2920	2920	2920	2920	0
138	20240618	185900	18886630	2920	2920	2920	2920	0
139	20240618	185800	18886630	2920	2920	2920	2920	0
140	20240618	185700	18886630	2920	2920	2920	2920	0
141	20240618	185600	18886630	2920	2920	2920	2920	0
142	20240618	185500	18886630	2920	2920	2920	2920	0
143	20240618	185400	18886630	2920	2920	2920	2920	0
144	20240618	185300	18886630	2920	2920	2920	2920	0
145	20240618	185200	18886630	2920	2920	2920	2920	0
146	20240618	185100	18886630	2920	2920	2920	2920	0
147	20240618	185000	18886630	2920	2920	2920	2920	0
148	20240618	184900	18886630	2920	2920	2920	2920	0
149	20240618	184800	18886630	2920	2920	2920	2920	0
150	20240618	184700	18886630	2920	2920	2920	2920	0
151	20240618	184600	18886630	2920	2920	2920	2920	0
152	20240618	184500	18886630	2920	2920	2920	2920	42
153	20240618	184400	18886630	2920	2920	2920	2920	0
154	20240618	184300	18886630	2920	2920	2920	2920	0
155	20240618	184200	18886630	2920	2920	2920	2920	0
156	20240618	184100	18886630	2920	2920	2920	2920	0
157	20240618	184000	18886630	2920	2920	2920	2920	0
158	20240618	183900	18886630	2920	2920	2920	2920	0
159	20240618	183800	18886630	2920	2920	2920	2920	0
160	20240618	183700	18886630	2920	2920	2920	2920	0
161	20240618	183600	18886630	2920	2920	2920	2920	0
162	20240618	183500	18886630	2920	2920	2920	2920	0
163	20240618	183400	18886630	2920	2920	2920	2920	0
164	20240618	183300	18886630	2920	2920	2920	2920	0
165	20240618	183200	18886630	2920	2920	2920	2920	0
166	20240618	183100	18886630	2920	2920	2920	2920	0
167	20240618	183000	18886630	2920	2920	2920	2920	0
168	20240618	182900	18886630	2920	2920	2920	2920	0
169	20240618	182800	18886630	2920	2920	2920	2920	0
170	20240618	182700	18886630	2920	2920	2920	2920	0
171	20240618	182600	18886630	2920	2920	2920	2920	0
172	20240618	182500	18886630	2920	2920	2920	2920	0
173	20240618	182400	18886630	2920	2920	2920	2920	0
174	20240618	182300	18886630	2920	2920	2920	2920	0
175	20240618	182200	18886630	2920	2920	2920	2920	0
176	20240618	182100	18886630	2920	2920	2920	2920	0
177	20240618	182000	18886630	2920	2920	2920	2920	0
178	20240618	181900	18886630	2920	2920	2920	2920	0
179	20240618	181800	18886630	2920	2920	2920	2920	0
180	20240618	181700	18886630	2920	2920	2920	2920	0
181	20240618	181600	18886630	2920	2920	2920	2920	0
182	20240618	181500	18886630	2920	2920	2920	2920	42
183	20240618	181400	18886630	2920	2920	2920	2920	0
184	20240618	181300	18886630	2920	2920	2920	2920	0
185	20240618	181200	18886630	2920	2920	2920	2920	0
186	20240618	181100	18886630	2920	2920	2920	2920	0
187	20240618	181000	18886630	2920	2920	2920	2920	0
188	20240618	180900	18886630	2920	2920	2920	2920	0
189	20240618	180800	18886630	2920	2920	2920	2920	0
190	20240618	180700	18886630	2920	2920	2920	2920	0
191	20240618	180600	18886630	2920	2920	2920	2920	0
192	20240618	180500	18886630	2920	2920	2920	2920	0
193	20240618	180400	18886630	2920	2920	2920	2920	0
194	20240618	180300	18886630	2920	2920	2920	2920	0
195	20240618	180200	18886630	2920	2920	2920	2920	0
196	20240618	180100	18886630	2920	2920	2920	2920	0
197	20240618	180000	18886630	2920	2920	2920	2920	0
198	20240618	175900	18886630	2920	2920	2920	2920	0
199	20240618	175800	18886630	2920	2920	2920	2920	0
200	20240618	175700	18886630	2920	2920	2920	2920	0
201	20240618	175600	18886630	2920	2920	2920	2920	0
202	20240618	175500	18886630	2920	2920	2920	2920	0
203	20240618	175400	18886630	2920	2920	2920	2920	0
204	20240618	175300	18886630	2920	2920	2920	2920	0
205	20240618	175200	18886630	2920	2920	2920	2920	0
206	20240618	175100	18886630	2920	2920	2920	2920	0
207	20240618	175000	18886630	2920	2920	2920	2920	0
208	20240618	174900	18886630	2920	2920	2920	2920	0
209	20240618	174800	18886630	2920	2920	2920	2920	0
210	20240618	174700	18886630	2920	2920	2920	2920	0
211	20240618	174600	18886630	2920	2920	2920	2920	0
212	20240618	174500	18886630	2920	2920	2920	2920	42
213	20240618	174400	18886630	2920	2920	2920	2920	0
214	20240618	174300	18886630	2920	2920	2920	2920	0
215	20240618	174200	18886630	2920	2920	2920	2920	0
216	20240618	174100	18886630	2920	2920	2920	2920	0
217	20240618	174000	18886630	2920	2920	2920	2920	0
218	20240618	173900	18886630	2920	2920	2920	2920	0
219	20240618	173800	18886630	2920	2920	2920	2920	0
220	20240618	173700	18886630	2920	2920	2920	2920	0
221	20240618	173600	18886630	2920	2920	2920	2920	0
222	20240618	173500	18886630	2920	2920	2920	2920	0
223	20240618	173400	18886630	2920	2920	2920	2920	0
224	20240618	173300	18886630	2920	2920	2920	2920	0
225	20240618	173200	18886630	2920	2920	2920	2920	0
226	20240618	173100	18886630	2920	2920	2920	2920	0
227	20240618	173000	18886630	2920	2920	2920	2920	0
228	20240618	172900	18886630	2920	2920	2920	2920	0
229	20240618	172800	18886630	2920	2920	2920	2920	0
230	20240618	172700	18886630	2920	2920	2920	2920	0
231	20240618	172600	18886630	2920	2920	2920	2920	0
232	20240618	172500	18886630	2920	2920	2920	2920	0
233	20240618	172400	18886630	2920	2920	2920	2920	0
234	20240618	172300	18886630	2920	2920	2920	2920	0
235	20240618	172200	18886630	2920	2920	2920	2920	0
236	20240618	172100	18886630	2920	2920	2920	2920	0
237	20240618	172000	18886630	2920	2920	2920	2920	0
238	20240618	171900	18886630	2920	2920	2920	2920	0
239	20240618	171800	18886630	2920	2920	2920	2920	0
240	20240618	171700	18886630	2920	2920	2920	2920	0
241	20240618	171600	18886630	2920	2920	2920	2920	0
242	20240618	171500	18886630	2920	2920	2920	2920	42
243	20240618	171400	18886630	2920	2920	2920	2920	0
244	20240618	171300	18886630	2920	2920	2920	2920	0
245	20240618	171200	18886630	2920	2920	2920	2920	0
246	20240618	171100	18886630	2920	2920	2920	2920	0
247	20240618	171000	18886630	2920	2920	2920	2920	0
248	20240618	170900	18886630	2920	2920	2920	2920	0
249	20240618	170800	18886630	2920	2920	2920	2920	0
250	20240618	170700	18886630	2920	2920	2920	2920	0
251	20240618	170600	18886630	2920	2920	2920	2920	0
252	20240618	170500	18886630	2920	2920	2920	2920	0
253	20240618	170400	18886630	2920	2920	2920	2920	0
254	20240618	170300	18886630	2920	2920	2920	2920	0
255	20240618	170200	18886630	2920	2920	2920	2920	0
256	20240618	170100	18886630	2920	2920	2920	2920	0
257	20240618	170000	18886630	2920	2920	2920	2920	0
258	20240618	165900	18886630	2920	2920	2920	2920	0
259	20240618	165800	18886630	2920	2920	2920	2920	0
260	20240618	165700	18886630	2920	2920	2920	2920	0
261	20240618	165600	18886630	2920	2920	2920	2920	0
262	20240618	165500	18886630	2920	2920	2920	2920	0
263	20240618	165400	18886630	2920	2920	2920	2920	0
264	20240618	165300	18886630	2920	2920	2920	2920	0
265	20240618	165200	18886630	2920	2920	2920	2920	0
266	20240618	165100	18886630	2920	2920	2920	2920	0
267	20240618	165000	18886630	2920	2920	2920	2920	0
268	20240618	164900	18886630	2920	2920	2920	2920	0
269	20240618	164800	18886630	2920	2920	2920	2920	0
270	20240618	164700	18886630	2920	2920	2920	2920	0
271	20240618	164600	18886630	2920	2920	2920	2920	0
272	20240618	164500	18886630	2920	2920	2920	2920	42
273	20240618	164400	18886630	2920	2920	2920	2920	0
274	20240618	164300	18886630	2920	2920	2920	2920	0
275	20240618	164200	18886630	2920	2920	2920	2920	0
276	20240618	164100	18886630	2920	2920	2920	2920	0
277	20240618	164000	18886630	2920	2920	2920	2920	0
278	20240618	163900	18886630	2920	2920	2920	2920	0
279	20240618	163800	18886630	2920	2920	2920	2920	0
280	20240618	163700	18886630	2920	2920	2920	2920	0
281	20240618	163600	18886630	2920	2920	2920	2920	0
282	20240618	163500	18886630	2920	2920	2920	2920	0
283	20240618	163400	18886630	2920	2920	2920	2920	0
284	20240618	163300	18886630	2920	2920	2920	2920	0
285	20240618	163200	18886630	2920	2920	2920	2920	0
286	20240618	163100	18886630	2920	2920	2920	2920	0
287	20240618	163000	18886630	2920	2920	2920	2920	0
288	20240618	162900	18886630	2920	2920	2920	2920	0
289	20240618	162800	18886630	2920	2920	2920	2920	0
290	20240618	162700	18886630	2920	2920	2920	2920	0
291	20240618	162600	18886630	2920	2920	2920	2920	0
292	20240618	162500	18886630	2920	2920	2920	2920	0
293	20240618	162400	18886630	2920	2920	2920	2920	0
294	20240618	162300	18886630	2920	2920	2920	2920	0
295	20240618	162200	18886630	2920	2920	2920	2920	0
296	20240618	162100	18886630	2920	2920	2920	2920	0
297	20240618	162000	18886630	2920	2920	2920	2920	0
298	20240618	161900	18886630	2920	2920	2920	2920	0
299	20240618	161800	18886630	2920	2920	2920	2920	0
300	20240618	161700	18886630	2920	2920	2920	2920	0
301	20240618	161600	18886630	2920	2920	2920	2920	0
302	20240618	161500	18886630	2920	2920	2920	2920	42
303	20240618	161400	18886630	2920	2920	2920	2920	0
304	20240618	161300	18886630	2920	2920	2920	2920	0
305	20240618	161200	18886630	2920	2920	2920	2920	0
306	20240618	161100	18886630	2920	2920	2920	2920	0
307	20240618	161000	18886630	2920	2920	2920	2920	0
308	20240618	160900	18886630	2920	2920	2920	2920	0
309	20240618	160800	18886630	2920	2920	2920	2920	0
310	20240618	160700	18886630	2920	2920	2920	2920	0
311	20240618	160600	18886630	2920	2920	2920	2920	0
312	20240618	160500	18886630	2920	2920	2920	2920	0
313	20240618	160400	18886630	2920	2920	2920	2920	0
314	20240618	160300	18886630	2920	2920	2920	2920	0
315	20240618	160200	18886630	2920	2920	2920	2920	0
316	20240618	160100	18886630	2920	2920	2920	2920	0
317	20240618	160000	18886630	2920	2920	2920	2920	0
318	20240618	155900	18886630	2920	2920	2920	2920	0
319	20240618	155800	18886630	2920	2920	2920	2920	0
320	20240618	155700	18886630	2920	2920	2920	2920	0
321	20240618	155600	18886630	2920	2920	2920	2920	0
322	20240618	155500	18886630	2920	2920	2920	2920	0
323	20240618	155400	18886630	2920	2920	2920	2920	0
324	20240618	155300	18886630	2920	2920	2920	2920	0
325	20240618	155200	18886630	2920	2920	2920	2920	0
326	20240618	155100	18886630	2920	2920	2920	2920	0
327	20240618	155000	18886630	2920	2920	2920	2920	0
328	20240618	154900	18886630	2920	2920	2920	2920	0
329	20240618	154800	18886630	2920	2920	2920	2920	0
330	20240618	154700	18886630	2920	2920	2920	2920	0
331	20240618	154600	18886630	2920	2920	2920	2920	0
332	20240618	154500	18886630	2920	2920	2920	2920	42
333	20240618	154400	18886630	2920	2920	2920	2920	0
334	20240618	154300	18886630	2920	2920	2920	2920	0
335	20240618	154200	18886630	2920	2920	2920	2920	0
336	20240618	154100	18886630	2920	2920	2920	2920	0
337	20240618	154000	18886630	2920	2920	2920	2920	0
338	20240618	153900	18886630	2920	2920	2920	2920	0
339	20240618	153800	18886630	2920	2920	2920	2920	0
340	20240618	153700	18886630	2920	2920	2920	2920	0
341	20240618	153600	18886630	2920	2920	2920	2920	0
342	20240618	153500	18886630	2920	2920	2920	2920	0
343	20240618	153400	18886630	2920	2920	2920	2920	0
344	20240618	153300	18886630	2920	2920	2920	2920	0
345	20240618	153200	18886630	2920	2920	2920	2920	0
346	20240618	153100	18886630	2920	2920	2920	2920	0
347	20240618	153000	18886630	2920	2920	2920	2920	42
348	20240618	152900	18763990	2905	2905	2905	2905	0
349	20240618	152800	18763990	2905	2905	2905	2905	0
350	20240618	152700	18763990	2905	2905	2905	2905	0
351	20240618	152600	18763990	2905	2905	2905	2905	0
352	20240618	152500	18763990	2905	2905	2905	2905	0
353	20240618	152400	18763990	2905	2905	2905	2905	0
354	20240618	152300	18763990	2905	2905	2905	2905	0
355	20240618	152200	18763990	2905	2905	2905	2905	0
356	20240618	152100	18763990	2905	2905	2905	2905	0
357	20240618	152000	18763990	2905	2905	2905	2905	0
358	20240618	151900	18763990	2905	2905	2905	2905	0
359	20240618	151800	18763990	2905	2905	2905	2905	0
360	20240618	151700	18763990	2905	2905	2905	2905	138
361	20240618	151600	18363100	2910	2910	2910	2910	5
362	20240618	151500	18348550	2915	2915	2915	2915	0
363	20240618	151400	18348550	2915	2915	2915	2915	0
364	20240618	151300	18348550	2915	2915	2915	2915	0
365	20240618	151200	18348550	2915	2915	2915	2915	0
366	20240618	151100	18348550	2915	2915	2915	2915	1
367	20240618	151000	18345635	2910	2910	2910	2910	2
368	20240618	150900	18339815	2910	2910	2910	2910	143
369	20240618	150800	17923685	2920	2920	2920	2920	0
370	20240618	150700	17923685	2920	2920	2920	2920	18
371	20240618	150600	17871125	2920	2920	2920	2920	0
372	20240618	150500	17871125	2920	2920	2920	2920	0
373	20240618	150400	17871125	2920	2920	2920	2920	0
374	20240618	150300	17871125	2920	2920	2920	2920	0
375	20240618	150200	17871125	2920	2920	2920	2920	0
376	20240618	150100	17871125	2920	2920	2920	2920	1
377	20240618	150000	17868205	2915	2915	2915	2915	0
378	20240618	145900	17868205	2915	2915	2915	2915	0
379	20240618	145800	17868205	2915	2910	2915	2910	200
380	20240618	145700	17285495	2905	2905	2905	2905	0
381	20240618	145600	17285495	2905	2905	2905	2905	0
382	20240618	145500	17285495	2905	2905	2905	2905	0
383	20240618	145400	17285495	2905	2905	2905	2905	0
384	20240618	145300	17285495	2905	2905	2905	2905	0
385	20240618	145200	17285495	2905	2905	2905	2905	0
386	20240618	145100	17285495	2905	2905	2905	2905	0
387	20240618	145000	17285495	2905	2905	2905	2905	28
388	20240618	144900	17204155	2915	2915	2915	2915	0
389	20240618	144800	17204155	2915	2915	2915	2915	0
390	20240618	144700	17204155	2915	2915	2915	2915	0
391	20240618	144600	17204155	2915	2915	2915	2915	0
392	20240618	144500	17204155	2915	2915	2915	2915	0
393	20240618	144400	17204155	2915	2915	2915	2915	0
394	20240618	144300	17204155	2915	2915	2915	2915	0
395	20240618	144200	17204155	2915	2915	2915	2915	0
396	20240618	144100	17204155	2915	2915	2915	2915	0
397	20240618	144000	17204155	2915	2915	2915	2915	0
398	20240618	143900	17204155	2915	2915	2915	2915	0
399	20240618	143800	17204155	2915	2915	2915	2915	0
400	20240618	143700	17204155	2915	2915	2915	2915	0
401	20240618	143600	17204155	2915	2915	2915	2915	0
402	20240618	143500	17204155	2915	2915	2915	2915	0
403	20240618	143400	17204155	2915	2915	2915	2915	0
404	20240618	143300	17204155	2915	2915	2915	2915	0
405	20240618	143200	17204155	2915	2915	2915	2915	0
406	20240618	143100	17204155	2915	2915	2915	2915	0
407	20240618	143000	17204155	2915	2915	2915	2915	0
408	20240618	142900	17204155	2915	2915	2915	2915	0
409	20240618	142800	17204155	2915	2915	2915	2915	0
410	20240618	142700	17204155	2915	2915	2915	2915	0
411	20240618	142600	17204155	2915	2915	2915	2915	0
412	20240618	142500	17204155	2915	2915	2915	2915	0
413	20240618	142400	17204155	2915	2915	2915	2915	0
414	20240618	142300	17204155	2915	2915	2915	2915	0
415	20240618	142200	17204155	2915	2915	2915	2915	0
416	20240618	142100	17204155	2915	2915	2915	2915	0
417	20240618	142000	17204155	2915	2915	2915	2915	0
418	20240618	141900	17204155	2915	2915	2915	2915	0
419	20240618	141800	17204155	2915	2915	2915	2915	0
420	20240618	141700	17204155	2915	2915	2915	2915	0
421	20240618	141600	17204155	2915	2915	2915	2915	0
422	20240618	141500	17204155	2915	2915	2915	2915	0
423	20240618	141400	17204155	2915	2915	2915	2915	0
424	20240618	141300	17204155	2915	2915	2915	2915	0
425	20240618	141200	17204155	2915	2915	2915	2915	0
426	20240618	141100	17204155	2915	2915	2915	2915	0
427	20240618	141000	17204155	2915	2915	2915	2915	1
428	20240618	140900	17201240	2900	2900	2900	2900	0
429	20240618	140800	17201240	2900	2900	2900	2900	0
430	20240618	140700	17201240	2900	2900	2900	2900	0
431	20240618	140600	17201240	2900	2900	2900	2900	0
432	20240618	140500	17201240	2900	2900	2900	2900	4
433	20240618	140400	17189640	2900	2900	2900	2900	0
434	20240618	140300	17189640	2900	2900	2900	2900	0
435	20240618	140200	17189640	2900	2900	2900	2900	0
436	20240618	140100	17189640	2900	2900	2900	2900	0
437	20240618	140000	17189640	2900	2900	2900	2900	29
438	20240618	135900	17105540	2900	2900	2900	2900	0
439	20240618	135800	17105540	2900	2900	2900	2900	0
440	20240618	135700	17105540	2900	2900	2900	2900	18
441	20240618	135600	17053340	2915	2915	2915	2915	0
442	20240618	135500	17053340	2915	2915	2915	2915	0
443	20240618	135400	17053340	2915	2915	2915	2915	0
444	20240618	135300	17053340	2915	2915	2915	2915	0
445	20240618	135200	17053340	2915	2915	2915	2915	0
446	20240618	135100	17053340	2915	2915	2915	2915	0
447	20240618	135000	17053340	2915	2910	2915	2910	18
448	20240618	134900	17000935	2900	2900	2900	2900	0
449	20240618	134800	17000935	2900	2900	2900	2900	0
450	20240618	134700	17000935	2900	2900	2900	2900	0
451	20240618	134600	17000935	2900	2900	2900	2900	1
452	20240618	134500	16998035	2905	2905	2905	2905	0
453	20240618	134400	16998035	2905	2905	2905	2905	0
454	20240618	134300	16998035	2905	2905	2905	2905	0
455	20240618	134200	16998035	2905	2905	2905	2905	0
456	20240618	134100	16998035	2905	2905	2905	2905	0
457	20240618	134000	16998035	2905	2905	2905	2905	0
458	20240618	133900	16998035	2905	2905	2905	2905	0
459	20240618	133800	16998035	2905	2910	2910	2905	2
460	20240618	133700	16992220	2885	2885	2885	2885	0
461	20240618	133600	16992220	2885	2885	2885	2885	0
462	20240618	133500	16992220	2885	2885	2885	2885	0
463	20240618	133400	16992220	2885	2885	2885	2885	0
464	20240618	133300	16992220	2885	2885	2885	2885	0
465	20240618	133200	16992220	2885	2885	2885	2885	0
466	20240618	133100	16992220	2885	2885	2885	2885	0
467	20240618	133000	16992220	2885	2885	2885	2885	0
468	20240618	132900	16992220	2885	2885	2885	2885	0
469	20240618	132800	16992220	2885	2885	2885	2885	2
470	20240618	132700	16986450	2910	2910	2910	2910	0
471	20240618	132600	16986450	2910	2910	2910	2910	0
472	20240618	132500	16986450	2910	2910	2910	2910	0
473	20240618	132400	16986450	2910	2910	2910	2910	0
474	20240618	132300	16986450	2910	2915	2915	2910	108
475	20240618	132200	16671720	2905	2905	2905	2905	110
476	20240618	132100	16352170	2900	2900	2900	2900	913
477	20240618	132000	13704470	2900	2900	2900	2900	0
478	20240618	131900	13704470	2900	2900	2900	2900	0
479	20240618	131800	13704470	2900	2900	2900	2900	0
480	20240618	131700	13704470	2900	2900	2900	2900	0
481	20240618	131600	13704470	2900	2900	2900	2900	0
482	20240618	131500	13704470	2900	2900	2900	2900	0
483	20240618	131400	13704470	2900	2900	2900	2900	5
484	20240618	131300	13689970	2885	2885	2885	2885	0
485	20240618	131200	13689970	2885	2885	2885	2885	0
486	20240618	131100	13689970	2885	2885	2885	2885	0
487	20240618	131000	13689970	2885	2885	2885	2885	0
488	20240618	130900	13689970	2885	2885	2885	2885	0
489	20240618	130800	13689970	2885	2885	2885	2885	0
490	20240618	130700	13689970	2885	2885	2885	2885	0
491	20240618	130600	13689970	2885	2885	2885	2885	0
492	20240618	130500	13689970	2885	2885	2885	2885	0
493	20240618	130400	13689970	2885	2885	2885	2885	0
494	20240618	130300	13689970	2885	2885	2885	2885	0
495	20240618	130200	13689970	2885	2885	2885	2885	0
496	20240618	130100	13689970	2885	2885	2885	2885	0
497	20240618	130000	13689970	2885	2885	2885	2885	0
498	20240618	125900	13689970	2885	2885	2885	2885	0
499	20240618	125800	13689970	2885	2885	2885	2885	0
500	20240618	125700	13689970	2885	2885	2885	2885	0
501	20240618	125600	13689970	2885	2885	2885	2885	0
502	20240618	125500	13689970	2885	2885	2885	2885	0
503	20240618	125400	13689970	2885	2885	2885	2885	0
504	20240618	125300	13689970	2885	2885	2885	2885	0
505	20240618	125200	13689970	2885	2885	2885	2885	0
506	20240618	125100	13689970	2885	2885	2885	2885	0
507	20240618	125000	13689970	2885	2885	2885	2885	0
508	20240618	124900	13689970	2885	2885	2885	2885	0
509	20240618	124800	13689970	2885	2885	2885	2885	77
510	20240618	124700	13467825	2885	2885	2885	2885	0
511	20240618	124600	13467825	2885	2885	2885	2885	0
512	20240618	124500	13467825	2885	2885	2885	2885	0
513	20240618	124400	13467825	2885	2885	2885	2885	0
514	20240618	124300	13467825	2885	2885	2885	2885	0
515	20240618	124200	13467825	2885	2885	2885	2885	250
516	20240618	124100	12746575	2885	2885	2885	2885	0
517	20240618	124000	12746575	2885	2885	2885	2885	0
518	20240618	123900	12746575	2885	2890	2890	2885	144
519	20240618	123800	12330660	2885	2885	2885	2885	0
520	20240618	123700	12330660	2885	2885	2885	2885	0
521	20240618	123600	12330660	2885	2885	2885	2885	0
522	20240618	123500	12330660	2885	2885	2885	2885	1
523	20240618	123400	12327775	2875	2875	2875	2875	0
524	20240618	123300	12327775	2875	2875	2875	2875	0
525	20240618	123200	12327775	2875	2875	2875	2875	0
526	20240618	123100	12327775	2875	2875	2875	2875	0
527	20240618	123000	12327775	2875	2875	2875	2875	0
528	20240618	122900	12327775	2875	2875	2875	2875	0
529	20240618	122800	12327775	2875	2875	2875	2875	0
530	20240618	122700	12327775	2875	2875	2875	2875	20
531	20240618	122600	12270275	2870	2870	2870	2870	0
532	20240618	122500	12270275	2870	2870	2870	2870	0
533	20240618	122400	12270275	2870	2870	2870	2870	0
534	20240618	122300	12270275	2870	2870	2870	2870	608
535	20240618	122200	10525315	2875	2885	2885	2875	210
536	20240618	122100	9920220	2885	2890	2890	2885	73
537	20240618	122000	9709415	2890	2890	2890	2890	0
538	20240618	121900	9709415	2890	2890	2890	2890	0
539	20240618	121800	9709415	2890	2905	2905	2890	155
540	20240618	121700	9260185	2905	2905	2905	2905	0
541	20240618	121600	9260185	2905	2905	2905	2905	0
542	20240618	121500	9260185	2905	2905	2905	2905	0
543	20240618	121400	9260185	2905	2905	2905	2905	0
544	20240618	121300	9260185	2905	2905	2905	2905	0
545	20240618	121200	9260185	2905	2905	2905	2905	0
546	20240618	121100	9260185	2905	2905	2905	2905	0
547	20240618	121000	9260185	2905	2905	2905	2905	0
548	20240618	120900	9260185	2905	2905	2905	2905	0
549	20240618	120800	9260185	2905	2905	2905	2905	0
550	20240618	120700	9260185	2905	2905	2905	2905	0
551	20240618	120600	9260185	2905	2905	2905	2905	100
552	20240618	120500	8969685	2900	2900	2900	2900	0
553	20240618	120400	8969685	2900	2900	2900	2900	0
554	20240618	120300	8969685	2900	2900	2900	2900	0
555	20240618	120200	8969685	2900	2900	2900	2900	0
556	20240618	120100	8969685	2900	2900	2900	2900	0
557	20240618	120000	8969685	2900	2900	2900	2900	150
558	20240618	115900	8534685	2905	2905	2905	2905	0
559	20240618	115800	8534685	2905	2905	2905	2905	35
560	20240618	115700	8433010	2905	2905	2905	2905	0
561	20240618	115600	8433010	2905	2905	2905	2905	0
562	20240618	115500	8433010	2905	2905	2905	2905	0
563	20240618	115400	8433010	2905	2905	2905	2905	0
564	20240618	115300	8433010	2905	2905	2905	2905	0
565	20240618	115200	8433010	2905	2905	2905	2905	0
566	20240618	115100	8433010	2905	2905	2905	2905	0
567	20240618	115000	8433010	2905	2905	2905	2905	0
568	20240618	114900	8433010	2905	2905	2905	2905	16
569	20240618	114800	8386530	2905	2905	2905	2905	0
570	20240618	114700	8386530	2905	2905	2905	2905	0
571	20240618	114600	8386530	2905	2905	2905	2905	30
572	20240618	114500	8299380	2905	2905	2905	2905	104
573	20240618	114400	7997260	2915	2915	2915	2915	0
574	20240618	114300	7997260	2915	2915	2915	2915	0
575	20240618	114200	7997260	2915	2915	2915	2915	0
576	20240618	114100	7997260	2915	2915	2915	2915	0
577	20240618	114000	7997260	2915	2915	2915	2915	0
578	20240618	113900	7997260	2915	2915	2915	2915	0
579	20240618	113800	7997260	2915	2915	2915	2915	0
580	20240618	113700	7997260	2915	2915	2915	2915	0
581	20240618	113600	7997260	2915	2915	2915	2915	0
582	20240618	113500	7997260	2915	2915	2915	2915	0
583	20240618	113400	7997260	2915	2915	2915	2915	0
584	20240618	113300	7997260	2915	2915	2915	2915	0
585	20240618	113200	7997260	2915	2915	2915	2915	0
586	20240618	113100	7997260	2915	2915	2915	2915	0
587	20240618	113000	7997260	2915	2915	2915	2915	0
588	20240618	112900	7997260	2915	2915	2915	2915	0
589	20240618	112800	7997260	2915	2915	2915	2915	0
590	20240618	112700	7997260	2915	2915	2915	2915	53
591	20240618	112600	7842765	2915	2915	2915	2915	0
592	20240618	112500	7842765	2915	2915	2915	2915	0
593	20240618	112400	7842765	2915	2915	2915	2915	13
594	20240618	112300	7804870	2910	2910	2910	2910	0
595	20240618	112200	7804870	2910	2910	2910	2910	0
596	20240618	112100	7804870	2910	2910	2910	2910	0
597	20240618	112000	7804870	2910	2910	2910	2910	0
598	20240618	111900	7804870	2910	2910	2910	2910	0
599	20240618	111800	7804870	2910	2910	2910	2910	0
600	20240618	111700	7804870	2910	2910	2910	2910	0
601	20240618	111600	7804870	2910	2910	2910	2910	0
602	20240618	111500	7804870	2910	2910	2910	2910	0
603	20240618	111400	7804870	2910	2910	2910	2910	0
604	20240618	111300	7804870	2910	2910	2910	2910	0
605	20240618	111200	7804870	2910	2910	2910	2910	0
606	20240618	111100	7804870	2910	2910	2910	2910	0
607	20240618	111000	7804870	2910	2910	2910	2910	0
608	20240618	110900	7804870	2910	2910	2910	2910	15
609	20240618	110800	7761220	2910	2910	2910	2910	0
610	20240618	110700	7761220	2910	2910	2910	2910	0
611	20240618	110600	7761220	2910	2910	2910	2910	0
612	20240618	110500	7761220	2910	2910	2910	2910	0
613	20240618	110400	7761220	2910	2910	2910	2910	0
614	20240618	110300	7761220	2910	2910	2910	2910	12
615	20240618	110200	7726300	2910	2910	2910	2910	0
616	20240618	110100	7726300	2910	2910	2910	2910	0
617	20240618	110000	7726300	2910	2910	2910	2910	0
618	20240618	105900	7726300	2910	2910	2910	2910	374
619	20240618	105800	6637960	2910	2910	2910	2910	0
620	20240618	105700	6637960	2910	2910	2910	2910	0
621	20240618	105600	6637960	2910	2910	2910	2910	0
622	20240618	105500	6637960	2910	2910	2910	2910	0
623	20240618	105400	6637960	2910	2910	2910	2910	0
624	20240618	105300	6637960	2910	2910	2910	2910	0
625	20240618	105200	6637960	2910	2910	2910	2910	0
626	20240618	105100	6637960	2910	2910	2910	2910	0
627	20240618	105000	6637960	2910	2910	2910	2910	0
628	20240618	104900	6637960	2910	2910	2910	2910	102
629	20240618	104800	6341140	2910	2910	2910	2910	0
630	20240618	104700	6341140	2910	2910	2910	2910	0
631	20240618	104600	6341140	2910	2910	2910	2910	0
632	20240618	104500	6341140	2910	2910	2910	2910	0
633	20240618	104400	6341140	2910	2910	2910	2910	0
634	20240618	104300	6341140	2910	2910	2910	2910	0
635	20240618	104200	6341140	2910	2910	2910	2910	0
636	20240618	104100	6341140	2910	2910	2910	2910	0
637	20240618	104000	6341140	2910	2910	2910	2910	0
638	20240618	103900	6341140	2910	2910	2910	2910	0
639	20240618	103800	6341140	2910	2910	2910	2910	102
640	20240618	103700	6044320	2910	2910	2910	2910	0
641	20240618	103600	6044320	2910	2910	2910	2910	0
642	20240618	103500	6044320	2910	2910	2910	2910	0
643	20240618	103400	6044320	2910	2910	2910	2910	0
644	20240618	103300	6044320	2910	2910	2910	2910	0
645	20240618	103200	6044320	2910	2910	2910	2910	0
646	20240618	103100	6044320	2910	2910	2910	2910	0
647	20240618	103000	6044320	2910	2910	2910	2910	0
648	20240618	102900	6044320	2910	2910	2910	2910	0
649	20240618	102800	6044320	2910	2910	2910	2910	102
650	20240618	102700	5747500	2915	2915	2915	2915	0
651	20240618	102600	5747500	2915	2915	2915	2915	34
652	20240618	102500	5648390	2915	2915	2915	2915	0
653	20240618	102400	5648390	2915	2915	2915	2915	0
654	20240618	102300	5648390	2915	2915	2915	2915	0
655	20240618	102200	5648390	2915	2915	2915	2915	0
656	20240618	102100	5648390	2915	2915	2915	2915	0
657	20240618	102000	5648390	2915	2915	2915	2915	0
658	20240618	101900	5648390	2915	2915	2915	2915	0
659	20240618	101800	5648390	2915	2915	2915	2915	0
660	20240618	101700	5648390	2915	2915	2915	2915	102
661	20240618	101600	5351060	2915	2915	2915	2915	0
662	20240618	101500	5351060	2915	2915	2915	2915	0
663	20240618	101400	5351060	2915	2915	2915	2915	1
664	20240618	101300	5348145	2915	2915	2915	2915	0
665	20240618	101200	5348145	2915	2915	2915	2915	0
666	20240618	101100	5348145	2915	2915	2915	2915	0
667	20240618	101000	5348145	2915	2915	2915	2915	0
668	20240618	100900	5348145	2915	2915	2915	2915	0
669	20240618	100800	5348145	2915	2915	2915	2915	0
670	20240618	100700	5348145	2915	2915	2915	2915	102
671	20240618	100600	5050815	2935	2935	2935	2935	0
672	20240618	100500	5050815	2935	2935	2935	2935	0
673	20240618	100400	5050815	2935	2935	2935	2935	0
674	20240618	100300	5050815	2935	2935	2935	2935	0
675	20240618	100200	5050815	2935	2935	2935	2935	0
676	20240618	100100	5050815	2935	2935	2935	2935	0
677	20240618	100000	5050815	2935	2935	2935	2935	0
678	20240618	095900	5050815	2935	2935	2935	2935	1
679	20240618	095800	5047880	2915	2915	2915	2915	0
680	20240618	095700	5047880	2915	2915	2915	2915	102
681	20240618	095600	4750550	2935	2935	2935	2935	0
682	20240618	095500	4750550	2935	2935	2935	2935	0
683	20240618	095400	4750550	2935	2935	2935	2935	0
684	20240618	095300	4750550	2935	2935	2935	2935	0
685	20240618	095200	4750550	2935	2935	2935	2935	0
686	20240618	095100	4750550	2935	2935	2935	2935	0
687	20240618	095000	4750550	2935	2935	2935	2935	0
688	20240618	094900	4750550	2935	2935	2935	2935	0
689	20240618	094800	4750550	2935	2935	2935	2935	0
690	20240618	094700	4750550	2935	2935	2935	2935	1
691	20240618	094600	4747615	2915	2915	2915	2915	102
692	20240618	094500	4450285	2915	2915	2915	2915	0
693	20240618	094400	4450285	2915	2915	2915	2915	0
694	20240618	094300	4450285	2915	2915	2915	2915	0
695	20240618	094200	4450285	2915	2915	2915	2915	0
696	20240618	094100	4450285	2915	2915	2915	2915	0
697	20240618	094000	4450285	2915	2915	2915	2915	0
698	20240618	093900	4450285	2915	2915	2915	2915	0
699	20240618	093800	4450285	2915	2915	2915	2915	0
700	20240618	093700	4450285	2915	2915	2915	2915	0
701	20240618	093600	4450285	2915	2920	2920	2915	162
702	20240618	093500	3977980	2915	2915	2915	2915	0
703	20240618	093400	3977980	2915	2915	2915	2915	0
704	20240618	093300	3977980	2915	2915	2915	2915	0
705	20240618	093200	3977980	2915	2915	2915	2915	0
706	20240618	093100	3977980	2915	2915	2915	2915	0
707	20240618	093000	3977980	2915	2915	2915	2915	0
708	20240618	092900	3977980	2915	2915	2915	2915	0
709	20240618	092800	3977980	2915	2915	2915	2915	0
710	20240618	092700	3977980	2915	2915	2915	2915	0
711	20240618	092600	3977980	2915	2925	2925	2915	102
712	20240618	092500	3680200	2925	2925	2925	2925	0
713	20240618	092400	3680200	2925	2925	2925	2925	0
714	20240618	092300	3680200	2925	2925	2925	2925	0
715	20240618	092200	3680200	2925	2925	2925	2925	0
716	20240618	092100	3680200	2925	2925	2925	2925	0
717	20240618	092000	3680200	2925	2925	2925	2925	0
718	20240618	091900	3680200	2925	2925	2925	2925	50
719	20240618	091800	3533950	2925	2925	2925	2925	0
720	20240618	091700	3533950	2925	2925	2925	2925	16
721	20240618	091600	3487150	2925	2925	2925	2925	0
722	20240618	091500	3487150	2925	2925	2925	2925	102
723	20240618	091400	3188800	2925	2925	2925	2925	0
724	20240618	091300	3188800	2925	2925	2925	2925	0
725	20240618	091200	3188800	2925	2925	2925	2925	0
726	20240618	091100	3188800	2925	2925	2925	2925	0
727	20240618	091000	3188800	2925	2925	2925	2925	0
728	20240618	090900	3188800	2925	2925	2925	2925	0
729	20240618	090800	3188800	2925	2925	2925	2925	0
730	20240618	090700	3188800	2925	2925	2925	2925	0
731	20240618	090600	3188800	2925	2925	2925	2925	0
732	20240618	090500	3188800	2925	2925	2925	2925	102
733	20240618	090400	2890450	2945	2945	2945	2945	0
734	20240618	090300	2890450	2945	2945	2945	2945	0
735	20240618	090200	2890450	2945	2945	2945	2945	299
736	20240618	090100	2009895	2940	2940	2940	2940	28
737	20240618	090000	1927575	2925	2925	2925	2925	658