KissMeData/155650/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	202400	220303735	4450	4450	4450	4450	3968
3	20240618	202300	220303735	4450	4450	4450	4450	0
4	20240618	202200	220303735	4450	4450	4450	4450	0
5	20240618	202100	220303735	4450	4450	4450	4450	0
6	20240618	202000	220303735	4450	4450	4450	4450	0
7	20240618	201900	220303735	4450	4450	4450	4450	0
8	20240618	201800	220303735	4450	4450	4450	4450	0
9	20240618	201700	220303735	4450	4450	4450	4450	0
10	20240618	201600	220303735	4450	4450	4450	4450	0
11	20240618	201500	220303735	4450	4450	4450	4450	0
12	20240618	201400	220303735	4450	4450	4450	4450	0
13	20240618	201300	220303735	4450	4450	4450	4450	0
14	20240618	201200	220303735	4450	4450	4450	4450	0
15	20240618	201100	220303735	4450	4450	4450	4450	0
16	20240618	201000	220303735	4450	4450	4450	4450	0
17	20240618	200900	220303735	4450	4450	4450	4450	0
18	20240618	200800	220303735	4450	4450	4450	4450	0
19	20240618	200700	220303735	4450	4450	4450	4450	0
20	20240618	200600	220303735	4450	4450	4450	4450	0
21	20240618	200500	220303735	4450	4450	4450	4450	0
22	20240618	200400	220303735	4450	4450	4450	4450	0
23	20240618	200300	220303735	4450	4450	4450	4450	0
24	20240618	200200	220303735	4450	4450	4450	4450	0
25	20240618	200100	220303735	4450	4450	4450	4450	0
26	20240618	200000	220303735	4450	4450	4450	4450	0
27	20240618	195900	220303735	4450	4450	4450	4450	0
28	20240618	195800	220303735	4450	4450	4450	4450	0
29	20240618	195700	220303735	4450	4450	4450	4450	0
30	20240618	195600	220303735	4450	4450	4450	4450	0
31	20240618	195500	220303735	4450	4450	4450	4450	0
32	20240618	195400	220303735	4450	4450	4450	4450	3968
33	20240618	195300	220303735	4450	4450	4450	4450	0
34	20240618	195200	220303735	4450	4450	4450	4450	0
35	20240618	195100	220303735	4450	4450	4450	4450	0
36	20240618	195000	220303735	4450	4450	4450	4450	0
37	20240618	194900	220303735	4450	4450	4450	4450	0
38	20240618	194800	220303735	4450	4450	4450	4450	0
39	20240618	194700	220303735	4450	4450	4450	4450	0
40	20240618	194600	220303735	4450	4450	4450	4450	0
41	20240618	194500	220303735	4450	4450	4450	4450	0
42	20240618	194400	220303735	4450	4450	4450	4450	0
43	20240618	194300	220303735	4450	4450	4450	4450	0
44	20240618	194200	220303735	4450	4450	4450	4450	0
45	20240618	194100	220303735	4450	4450	4450	4450	0
46	20240618	194000	220303735	4450	4450	4450	4450	0
47	20240618	193900	220303735	4450	4450	4450	4450	0
48	20240618	193800	220303735	4450	4450	4450	4450	0
49	20240618	193700	220303735	4450	4450	4450	4450	0
50	20240618	193600	220303735	4450	4450	4450	4450	0
51	20240618	193500	220303735	4450	4450	4450	4450	0
52	20240618	193400	220303735	4450	4450	4450	4450	0
53	20240618	193300	220303735	4450	4450	4450	4450	0
54	20240618	193200	220303735	4450	4450	4450	4450	0
55	20240618	193100	220303735	4450	4450	4450	4450	0
56	20240618	193000	220303735	4450	4450	4450	4450	0
57	20240618	192900	220303735	4450	4450	4450	4450	0
58	20240618	192800	220303735	4450	4450	4450	4450	0
59	20240618	192700	220303735	4450	4450	4450	4450	0
60	20240618	192600	220303735	4450	4450	4450	4450	0
61	20240618	192500	220303735	4450	4450	4450	4450	0
62	20240618	192400	220303735	4450	4450	4450	4450	3968
63	20240618	192300	220303735	4450	4450	4450	4450	0
64	20240618	192200	220303735	4450	4450	4450	4450	0
65	20240618	192100	220303735	4450	4450	4450	4450	0
66	20240618	192000	220303735	4450	4450	4450	4450	0
67	20240618	191900	220303735	4450	4450	4450	4450	0
68	20240618	191800	220303735	4450	4450	4450	4450	0
69	20240618	191700	220303735	4450	4450	4450	4450	0
70	20240618	191600	220303735	4450	4450	4450	4450	0
71	20240618	191500	220303735	4450	4450	4450	4450	0
72	20240618	191400	220303735	4450	4450	4450	4450	0
73	20240618	191300	220303735	4450	4450	4450	4450	0
74	20240618	191200	220303735	4450	4450	4450	4450	0
75	20240618	191100	220303735	4450	4450	4450	4450	0
76	20240618	191000	220303735	4450	4450	4450	4450	0
77	20240618	190900	220303735	4450	4450	4450	4450	0
78	20240618	190800	220303735	4450	4450	4450	4450	0
79	20240618	190700	220303735	4450	4450	4450	4450	0
80	20240618	190600	220303735	4450	4450	4450	4450	0
81	20240618	190500	220303735	4450	4450	4450	4450	0
82	20240618	190400	220303735	4450	4450	4450	4450	0
83	20240618	190300	220303735	4450	4450	4450	4450	0
84	20240618	190200	220303735	4450	4450	4450	4450	0
85	20240618	190100	220303735	4450	4450	4450	4450	0
86	20240618	190000	220303735	4450	4450	4450	4450	0
87	20240618	185900	220303735	4450	4450	4450	4450	0
88	20240618	185800	220303735	4450	4450	4450	4450	0
89	20240618	185700	220303735	4450	4450	4450	4450	0
90	20240618	185600	220303735	4450	4450	4450	4450	0
91	20240618	185500	220303735	4450	4450	4450	4450	0
92	20240618	185400	220303735	4450	4450	4450	4450	3968
93	20240618	185300	220303735	4450	4450	4450	4450	0
94	20240618	185200	220303735	4450	4450	4450	4450	0
95	20240618	185100	220303735	4450	4450	4450	4450	0
96	20240618	185000	220303735	4450	4450	4450	4450	0
97	20240618	184900	220303735	4450	4450	4450	4450	0
98	20240618	184800	220303735	4450	4450	4450	4450	0
99	20240618	184700	220303735	4450	4450	4450	4450	0
100	20240618	184600	220303735	4450	4450	4450	4450	0
101	20240618	184500	220303735	4450	4450	4450	4450	0
102	20240618	184400	220303735	4450	4450	4450	4450	0
103	20240618	184300	220303735	4450	4450	4450	4450	0
104	20240618	184200	220303735	4450	4450	4450	4450	0
105	20240618	184100	220303735	4450	4450	4450	4450	0
106	20240618	184000	220303735	4450	4450	4450	4450	0
107	20240618	183900	220303735	4450	4450	4450	4450	0
108	20240618	183800	220303735	4450	4450	4450	4450	0
109	20240618	183700	220303735	4450	4450	4450	4450	0
110	20240618	183600	220303735	4450	4450	4450	4450	0
111	20240618	183500	220303735	4450	4450	4450	4450	0
112	20240618	183400	220303735	4450	4450	4450	4450	0
113	20240618	183300	220303735	4450	4450	4450	4450	0
114	20240618	183200	220303735	4450	4450	4450	4450	0
115	20240618	183100	220303735	4450	4450	4450	4450	0
116	20240618	183000	220303735	4450	4450	4450	4450	0
117	20240618	182900	220303735	4450	4450	4450	4450	0
118	20240618	182800	220303735	4450	4450	4450	4450	0
119	20240618	182700	220303735	4450	4450	4450	4450	0
120	20240618	182600	220303735	4450	4450	4450	4450	0
121	20240618	182500	220303735	4450	4450	4450	4450	0
122	20240618	182400	220303735	4450	4450	4450	4450	3968
123	20240618	182300	220303735	4450	4450	4450	4450	0
124	20240618	182200	220303735	4450	4450	4450	4450	0
125	20240618	182100	220303735	4450	4450	4450	4450	0
126	20240618	182000	220303735	4450	4450	4450	4450	0
127	20240618	181900	220303735	4450	4450	4450	4450	0
128	20240618	181800	220303735	4450	4450	4450	4450	0
129	20240618	181700	220303735	4450	4450	4450	4450	0
130	20240618	181600	220303735	4450	4450	4450	4450	0
131	20240618	181500	220303735	4450	4450	4450	4450	0
132	20240618	181400	220303735	4450	4450	4450	4450	0
133	20240618	181300	220303735	4450	4450	4450	4450	0
134	20240618	181200	220303735	4450	4450	4450	4450	0
135	20240618	181100	220303735	4450	4450	4450	4450	0
136	20240618	181000	220303735	4450	4450	4450	4450	0
137	20240618	180900	220303735	4450	4450	4450	4450	0
138	20240618	180800	220303735	4450	4450	4450	4450	0
139	20240618	180700	220303735	4450	4450	4450	4450	0
140	20240618	180600	220303735	4450	4450	4450	4450	0
141	20240618	180500	220303735	4450	4450	4450	4450	0
142	20240618	180400	220303735	4450	4450	4450	4450	0
143	20240618	180300	220303735	4450	4450	4450	4450	0
144	20240618	180200	220303735	4450	4450	4450	4450	0
145	20240618	180100	220303735	4450	4450	4450	4450	0
146	20240618	180000	220303735	4450	4450	4450	4450	0
147	20240618	175900	220303735	4450	4450	4450	4450	0
148	20240618	175800	220303735	4450	4450	4450	4450	0
149	20240618	175700	220303735	4450	4450	4450	4450	0
150	20240618	175600	220303735	4450	4450	4450	4450	0
151	20240618	175500	220303735	4450	4450	4450	4450	0
152	20240618	175400	220303735	4450	4450	4450	4450	3968
153	20240618	175300	220303735	4450	4450	4450	4450	0
154	20240618	175200	220303735	4450	4450	4450	4450	0
155	20240618	175100	220303735	4450	4450	4450	4450	0
156	20240618	175000	220303735	4450	4450	4450	4450	0
157	20240618	174900	220303735	4450	4450	4450	4450	0
158	20240618	174800	220303735	4450	4450	4450	4450	0
159	20240618	174700	220303735	4450	4450	4450	4450	0
160	20240618	174600	220303735	4450	4450	4450	4450	0
161	20240618	174500	220303735	4450	4450	4450	4450	0
162	20240618	174400	220303735	4450	4450	4450	4450	0
163	20240618	174300	220303735	4450	4450	4450	4450	0
164	20240618	174200	220303735	4450	4450	4450	4450	0
165	20240618	174100	220303735	4450	4450	4450	4450	0
166	20240618	174000	220303735	4450	4450	4450	4450	0
167	20240618	173900	220303735	4450	4450	4450	4450	0
168	20240618	173800	220303735	4450	4450	4450	4450	0
169	20240618	173700	220303735	4450	4450	4450	4450	0
170	20240618	173600	220303735	4450	4450	4450	4450	0
171	20240618	173500	220303735	4450	4450	4450	4450	0
172	20240618	173400	220303735	4450	4450	4450	4450	0
173	20240618	173300	220303735	4450	4450	4450	4450	0
174	20240618	173200	220303735	4450	4450	4450	4450	0
175	20240618	173100	220303735	4450	4450	4450	4450	0
176	20240618	173000	220303735	4450	4450	4450	4450	0
177	20240618	172900	220303735	4450	4450	4450	4450	0
178	20240618	172800	220303735	4450	4450	4450	4450	0
179	20240618	172700	220303735	4450	4450	4450	4450	0
180	20240618	172600	220303735	4450	4450	4450	4450	0
181	20240618	172500	220303735	4450	4450	4450	4450	0
182	20240618	172400	220303735	4450	4450	4450	4450	3968
183	20240618	172300	220303735	4450	4450	4450	4450	0
184	20240618	172200	220303735	4450	4450	4450	4450	0
185	20240618	172100	220303735	4450	4450	4450	4450	0
186	20240618	172000	220303735	4450	4450	4450	4450	0
187	20240618	171900	220303735	4450	4450	4450	4450	0
188	20240618	171800	220303735	4450	4450	4450	4450	0
189	20240618	171700	220303735	4450	4450	4450	4450	0
190	20240618	171600	220303735	4450	4450	4450	4450	0
191	20240618	171500	220303735	4450	4450	4450	4450	0
192	20240618	171400	220303735	4450	4450	4450	4450	0
193	20240618	171300	220303735	4450	4450	4450	4450	0
194	20240618	171200	220303735	4450	4450	4450	4450	0
195	20240618	171100	220303735	4450	4450	4450	4450	0
196	20240618	171000	220303735	4450	4450	4450	4450	0
197	20240618	170900	220303735	4450	4450	4450	4450	0
198	20240618	170800	220303735	4450	4450	4450	4450	0
199	20240618	170700	220303735	4450	4450	4450	4450	0
200	20240618	170600	220303735	4450	4450	4450	4450	0
201	20240618	170500	220303735	4450	4450	4450	4450	0
202	20240618	170400	220303735	4450	4450	4450	4450	0
203	20240618	170300	220303735	4450	4450	4450	4450	0
204	20240618	170200	220303735	4450	4450	4450	4450	0
205	20240618	170100	220303735	4450	4450	4450	4450	0
206	20240618	170000	220303735	4450	4450	4450	4450	0
207	20240618	165900	220303735	4450	4450	4450	4450	0
208	20240618	165800	220303735	4450	4450	4450	4450	0
209	20240618	165700	220303735	4450	4450	4450	4450	0
210	20240618	165600	220303735	4450	4450	4450	4450	0
211	20240618	165500	220303735	4450	4450	4450	4450	0
212	20240618	165400	220303735	4450	4450	4450	4450	3968
213	20240618	165300	220303735	4450	4450	4450	4450	0
214	20240618	165200	220303735	4450	4450	4450	4450	0
215	20240618	165100	220303735	4450	4450	4450	4450	0
216	20240618	165000	220303735	4450	4450	4450	4450	0
217	20240618	164900	220303735	4450	4450	4450	4450	0
218	20240618	164800	220303735	4450	4450	4450	4450	0
219	20240618	164700	220303735	4450	4450	4450	4450	0
220	20240618	164600	220303735	4450	4450	4450	4450	0
221	20240618	164500	220303735	4450	4450	4450	4450	0
222	20240618	164400	220303735	4450	4450	4450	4450	0
223	20240618	164300	220303735	4450	4450	4450	4450	0
224	20240618	164200	220303735	4450	4450	4450	4450	0
225	20240618	164100	220303735	4450	4450	4450	4450	0
226	20240618	164000	220303735	4450	4450	4450	4450	0
227	20240618	163900	220303735	4450	4450	4450	4450	0
228	20240618	163800	220303735	4450	4450	4450	4450	0
229	20240618	163700	220303735	4450	4450	4450	4450	0
230	20240618	163600	220303735	4450	4450	4450	4450	0
231	20240618	163500	220303735	4450	4450	4450	4450	0
232	20240618	163400	220303735	4450	4450	4450	4450	0
233	20240618	163300	220303735	4450	4450	4450	4450	0
234	20240618	163200	220303735	4450	4450	4450	4450	0
235	20240618	163100	220303735	4450	4450	4450	4450	0
236	20240618	163000	220303735	4450	4450	4450	4450	0
237	20240618	162900	220303735	4450	4450	4450	4450	0
238	20240618	162800	220303735	4450	4450	4450	4450	0
239	20240618	162700	220303735	4450	4450	4450	4450	0
240	20240618	162600	220303735	4450	4450	4450	4450	0
241	20240618	162500	220303735	4450	4450	4450	4450	0
242	20240618	162400	220303735	4450	4450	4450	4450	3968
243	20240618	162300	220303735	4450	4450	4450	4450	0
244	20240618	162200	220303735	4450	4450	4450	4450	0
245	20240618	162100	220303735	4450	4450	4450	4450	0
246	20240618	162000	220303735	4450	4450	4450	4450	0
247	20240618	161900	220303735	4450	4450	4450	4450	0
248	20240618	161800	220303735	4450	4450	4450	4450	0
249	20240618	161700	220303735	4450	4450	4450	4450	0
250	20240618	161600	220303735	4450	4450	4450	4450	0
251	20240618	161500	220303735	4450	4450	4450	4450	0
252	20240618	161400	220303735	4450	4450	4450	4450	0
253	20240618	161300	220303735	4450	4450	4450	4450	0
254	20240618	161200	220303735	4450	4450	4450	4450	0
255	20240618	161100	220303735	4450	4450	4450	4450	0
256	20240618	161000	220303735	4450	4450	4450	4450	0
257	20240618	160900	220303735	4450	4450	4450	4450	0
258	20240618	160800	220303735	4450	4450	4450	4450	0
259	20240618	160700	220303735	4450	4450	4450	4450	0
260	20240618	160600	220303735	4450	4450	4450	4450	0
261	20240618	160500	220303735	4450	4450	4450	4450	0
262	20240618	160400	220303735	4450	4450	4450	4450	0
263	20240618	160300	220303735	4450	4450	4450	4450	0
264	20240618	160200	220303735	4450	4450	4450	4450	0
265	20240618	160100	220303735	4450	4450	4450	4450	0
266	20240618	160000	220303735	4450	4450	4450	4450	0
267	20240618	155900	220303735	4450	4450	4450	4450	0
268	20240618	155800	220303735	4450	4450	4450	4450	0
269	20240618	155700	220303735	4450	4450	4450	4450	0
270	20240618	155600	220303735	4450	4450	4450	4450	0
271	20240618	155500	220303735	4450	4450	4450	4450	0
272	20240618	155400	220303735	4450	4450	4450	4450	3968
273	20240618	155300	220303735	4450	4450	4450	4450	0
274	20240618	155200	220303735	4450	4450	4450	4450	0
275	20240618	155100	220303735	4450	4450	4450	4450	0
276	20240618	155000	220303735	4450	4450	4450	4450	0
277	20240618	154900	220303735	4450	4450	4450	4450	0
278	20240618	154800	220303735	4450	4450	4450	4450	0
279	20240618	154700	220303735	4450	4450	4450	4450	0
280	20240618	154600	220303735	4450	4450	4450	4450	0
281	20240618	154500	220303735	4450	4450	4450	4450	0
282	20240618	154400	220303735	4450	4450	4450	4450	0
283	20240618	154300	220303735	4450	4450	4450	4450	0
284	20240618	154200	220303735	4450	4450	4450	4450	0
285	20240618	154100	220303735	4450	4450	4450	4450	0
286	20240618	154000	220303735	4450	4450	4450	4450	0
287	20240618	153900	220303735	4450	4450	4450	4450	0
288	20240618	153800	220303735	4450	4450	4450	4450	0
289	20240618	153700	220303735	4450	4450	4450	4450	0
290	20240618	153600	220303735	4450	4450	4450	4450	0
291	20240618	153500	220303735	4450	4450	4450	4450	0
292	20240618	153400	220303735	4450	4450	4450	4450	0
293	20240618	153300	220303735	4450	4450	4450	4450	0
294	20240618	153200	220303735	4450	4450	4450	4450	0
295	20240618	153100	220303735	4450	4450	4450	4450	0
296	20240618	153000	220303735	4450	4450	4450	4450	3968
297	20240618	152900	202646135	4465	4465	4465	4465	0
298	20240618	152800	202646135	4465	4465	4465	4465	0
299	20240618	152700	202646135	4465	4465	4465	4465	0
300	20240618	152600	202646135	4465	4465	4465	4465	0
301	20240618	152500	202646135	4465	4465	4465	4465	0
302	20240618	152400	202646135	4465	4465	4465	4465	0
303	20240618	152300	202646135	4465	4465	4465	4465	0
304	20240618	152200	202646135	4465	4465	4465	4465	0
305	20240618	152100	202646135	4465	4465	4465	4465	0
306	20240618	152000	202646135	4465	4465	4465	4465	0
307	20240618	151900	202646135	4465	4465	4465	4465	0
308	20240618	151800	202646135	4465	4465	4465	4465	0
309	20240618	151700	202646135	4465	4465	4465	4465	0
310	20240618	151600	202646135	4465	4465	4465	4465	0
311	20240618	151500	202646135	4465	4465	4465	4465	1
312	20240618	151400	202641670	4450	4450	4450	4450	1
313	20240618	151300	202637220	4465	4465	4465	4465	0
314	20240618	151200	202637220	4465	4465	4465	4465	0
315	20240618	151100	202637220	4465	4465	4465	4465	0
316	20240618	151000	202637220	4465	4465	4465	4465	0
317	20240618	150900	202637220	4465	4450	4465	4450	2
318	20240618	150800	202628305	4450	4455	4455	4445	1109
319	20240618	150700	197697610	4465	4465	4465	4465	0
320	20240618	150600	197697610	4465	4465	4465	4465	0
321	20240618	150500	197697610	4465	4450	4465	4450	113
322	20240618	150400	197194730	4465	4465	4465	4465	0
323	20240618	150300	197194730	4465	4465	4465	4465	0
324	20240618	150200	197194730	4465	4465	4465	4465	0
325	20240618	150100	197194730	4465	4465	4465	4465	0
326	20240618	150000	197194730	4465	4465	4465	4465	0
327	20240618	145900	197194730	4465	4465	4465	4465	0
328	20240618	145800	197194730	4465	4465	4465	4465	0
329	20240618	145700	197194730	4465	4465	4465	4465	0
330	20240618	145600	197194730	4465	4465	4465	4465	0
331	20240618	145500	197194730	4465	4465	4465	4465	0
332	20240618	145400	197194730	4465	4465	4465	4465	1
333	20240618	145300	197190265	4465	4465	4465	4465	1792
334	20240618	145200	189188985	4465	4465	4465	4465	0
335	20240618	145100	189188985	4465	4450	4465	4450	562
336	20240618	145000	186685760	4450	4450	4450	4450	3
337	20240618	144900	186672410	4455	4455	4455	4455	0
338	20240618	144800	186672410	4455	4455	4455	4455	0
339	20240618	144700	186672410	4455	4455	4455	4455	0
340	20240618	144600	186672410	4455	4455	4455	4455	0
341	20240618	144500	186672410	4455	4455	4455	4455	0
342	20240618	144400	186672410	4455	4455	4455	4455	0
343	20240618	144300	186672410	4455	4455	4455	4455	1
344	20240618	144200	186667955	4460	4460	4460	4460	0
345	20240618	144100	186667955	4460	4460	4460	4460	0
346	20240618	144000	186667955	4460	4460	4460	4460	0
347	20240618	143900	186667955	4460	4460	4460	4460	0
348	20240618	143800	186667955	4460	4460	4460	4460	0
349	20240618	143700	186667955	4460	4460	4460	4460	1
350	20240618	143600	186663495	4445	4445	4445	4445	0
351	20240618	143500	186663495	4445	4445	4445	4445	10
352	20240618	143400	186619045	4460	4460	4460	4460	0
353	20240618	143300	186619045	4460	4460	4460	4460	0
354	20240618	143200	186619045	4460	4460	4460	4460	0
355	20240618	143100	186619045	4460	4460	4460	4460	0
356	20240618	143000	186619045	4460	4460	4460	4460	0
357	20240618	142900	186619045	4460	4460	4460	4460	0
358	20240618	142800	186619045	4460	4460	4460	4460	0
359	20240618	142700	186619045	4460	4460	4460	4460	1
360	20240618	142600	186614585	4445	4460	4460	4445	109
361	20240618	142500	186128460	4460	4460	4460	4460	0
362	20240618	142400	186128460	4460	4445	4460	4445	11
363	20240618	142300	186079550	4445	4445	4445	4445	0
364	20240618	142200	186079550	4445	4445	4445	4445	0
365	20240618	142100	186079550	4445	4445	4445	4445	0
366	20240618	142000	186079550	4445	4445	4445	4445	0
367	20240618	141900	186079550	4445	4450	4450	4445	2000
368	20240618	141800	177189010	4450	4450	4450	4450	3000
369	20240618	141700	163839010	4460	4460	4460	4460	0
370	20240618	141600	163839010	4460	4460	4460	4460	1
371	20240618	141500	163834550	4465	4465	4465	4465	0
372	20240618	141400	163834550	4465	4465	4465	4465	0
373	20240618	141300	163834550	4465	4465	4465	4465	1
374	20240618	141200	163830085	4455	4455	4455	4455	0
375	20240618	141100	163830085	4455	4455	4455	4455	1162
376	20240618	141000	158653375	4465	4465	4465	4465	0
377	20240618	140900	158653375	4465	4465	4465	4465	0
378	20240618	140800	158653375	4465	4465	4465	4465	0
379	20240618	140700	158653375	4465	4465	4465	4465	30
380	20240618	140600	158519425	4465	4465	4465	4465	0
381	20240618	140500	158519425	4465	4455	4465	4455	194
382	20240618	140400	157655100	4455	4455	4455	4455	0
383	20240618	140300	157655100	4455	4455	4455	4455	0
384	20240618	140200	157655100	4455	4455	4455	4455	0
385	20240618	140100	157655100	4455	4440	4455	4440	4
386	20240618	140000	157637295	4440	4450	4450	4440	4000
387	20240618	135900	139856935	4460	4460	4460	4460	2
388	20240618	135800	139848015	4460	4460	4460	4460	0
389	20240618	135700	139848015	4460	4460	4460	4460	0
390	20240618	135600	139848015	4460	4460	4460	4460	0
391	20240618	135500	139848015	4460	4460	4460	4460	0
392	20240618	135400	139848015	4460	4460	4460	4460	50
393	20240618	135300	139625015	4460	4460	4460	4460	0
394	20240618	135200	139625015	4460	4460	4460	4460	0
395	20240618	135100	139625015	4460	4460	4460	4460	0
396	20240618	135000	139625015	4460	4450	4460	4450	188
397	20240618	134900	138788405	4460	4460	4460	4460	0
398	20240618	134800	138788405	4460	4460	4460	4460	0
399	20240618	134700	138788405	4460	4460	4460	4460	0
400	20240618	134600	138788405	4460	4450	4460	4450	1001
401	20240618	134500	134333945	4460	4460	4460	4460	15
402	20240618	134400	134267045	4460	4460	4460	4460	1
403	20240618	134300	134262585	4450	4450	4450	4450	790
404	20240618	134200	130747085	4450	4450	4450	4450	0
405	20240618	134100	130747085	4450	4450	4450	4450	1294
406	20240618	134000	124988785	4460	4460	4460	4460	1
407	20240618	133900	124984325	4455	4455	4455	4455	0
408	20240618	133800	124984325	4455	4455	4455	4455	49
409	20240618	133700	124766030	4455	4455	4455	4455	0
410	20240618	133600	124766030	4455	4455	4455	4455	0
411	20240618	133500	124766030	4455	4455	4455	4455	0
412	20240618	133400	124766030	4455	4455	4455	4455	0
413	20240618	133300	124766030	4455	4455	4455	4455	0
414	20240618	133200	124766030	4455	4455	4455	4455	60
415	20240618	133100	124498730	4465	4465	4465	4465	0
416	20240618	133000	124498730	4465	4465	4465	4465	0
417	20240618	132900	124498730	4465	4465	4465	4465	0
418	20240618	132800	124498730	4465	4465	4465	4465	0
419	20240618	132700	124498730	4465	4465	4465	4465	0
420	20240618	132600	124498730	4465	4465	4465	4465	0
421	20240618	132500	124498730	4465	4465	4465	4465	0
422	20240618	132400	124498730	4465	4465	4465	4465	0
423	20240618	132300	124498730	4465	4465	4465	4465	0
424	20240618	132200	124498730	4465	4465	4465	4465	0
425	20240618	132100	124498730	4465	4465	4465	4465	0
426	20240618	132000	124498730	4465	4465	4465	4465	0
427	20240618	131900	124498730	4465	4465	4465	4465	0
428	20240618	131800	124498730	4465	4465	4465	4465	0
429	20240618	131700	124498730	4465	4465	4465	4465	0
430	20240618	131600	124498730	4465	4465	4465	4465	0
431	20240618	131500	124498730	4465	4465	4465	4465	0
432	20240618	131400	124498730	4465	4465	4465	4465	0
433	20240618	131300	124498730	4465	4465	4465	4465	0
434	20240618	131200	124498730	4465	4465	4465	4465	0
435	20240618	131100	124498730	4465	4465	4465	4465	0
436	20240618	131000	124498730	4465	4465	4465	4465	0
437	20240618	130900	124498730	4465	4465	4465	4465	0
438	20240618	130800	124498730	4465	4465	4465	4465	0
439	20240618	130700	124498730	4465	4465	4465	4465	0
440	20240618	130600	124498730	4465	4465	4465	4465	0
441	20240618	130500	124498730	4465	4460	4465	4455	752
442	20240618	130400	121148530	4465	4465	4465	4465	0
443	20240618	130300	121148530	4465	4465	4465	4465	0
444	20240618	130200	121148530	4465	4465	4465	4465	1
445	20240618	130100	121144065	4460	4460	4460	4460	3
446	20240618	130000	121130685	4465	4465	4465	4465	2
447	20240618	125900	121121755	4465	4465	4465	4465	0
448	20240618	125800	121121755	4465	4465	4465	4465	0
449	20240618	125700	121121755	4465	4465	4465	4465	0
450	20240618	125600	121121755	4465	4465	4465	4465	0
451	20240618	125500	121121755	4465	4465	4465	4465	1
452	20240618	125400	121117290	4470	4470	4470	4470	0
453	20240618	125300	121117290	4470	4470	4470	4470	0
454	20240618	125200	121117290	4470	4470	4470	4470	0
455	20240618	125100	121117290	4470	4470	4470	4470	0
456	20240618	125000	121117290	4470	4470	4470	4470	0
457	20240618	124900	121117290	4470	4470	4470	4470	0
458	20240618	124800	121117290	4470	4470	4470	4470	0
459	20240618	124700	121117290	4470	4470	4470	4470	0
460	20240618	124600	121117290	4470	4470	4470	4470	0
461	20240618	124500	121117290	4470	4470	4470	4470	0
462	20240618	124400	121117290	4470	4470	4470	4470	0
463	20240618	124300	121117290	4470	4470	4470	4470	0
464	20240618	124200	121117290	4470	4470	4470	4470	0
465	20240618	124100	121117290	4470	4470	4470	4470	0
466	20240618	124000	121117290	4470	4470	4470	4470	0
467	20240618	123900	121117290	4470	4470	4470	4470	0
468	20240618	123800	121117290	4470	4455	4470	4455	81
469	20240618	123700	120756420	4470	4470	4470	4470	0
470	20240618	123600	120756420	4470	4470	4470	4470	0
471	20240618	123500	120756420	4470	4470	4470	4470	0
472	20240618	123400	120756420	4470	4470	4470	4470	0
473	20240618	123300	120756420	4470	4470	4470	4470	0
474	20240618	123200	120756420	4470	4470	4470	4470	10
475	20240618	123100	120711720	4470	4470	4470	4470	24
476	20240618	123000	120604440	4455	4455	4455	4455	1592
477	20240618	122900	113512080	4460	4460	4460	4460	0
478	20240618	122800	113512080	4460	4460	4460	4460	0
479	20240618	122700	113512080	4460	4460	4460	4460	0
480	20240618	122600	113512080	4460	4460	4460	4460	0
481	20240618	122500	113512080	4460	4460	4460	4460	0
482	20240618	122400	113512080	4460	4460	4460	4460	0
483	20240618	122300	113512080	4460	4460	4460	4460	1
484	20240618	122200	113507620	4440	4450	4450	4440	3097
485	20240618	122100	99740695	4460	4460	4460	4460	0
486	20240618	122000	99740695	4460	4460	4460	4460	0
487	20240618	121900	99740695	4460	4460	4460	4460	0
488	20240618	121800	99740695	4460	4460	4460	4460	0
489	20240618	121700	99740695	4460	4460	4460	4460	0
490	20240618	121600	99740695	4460	4460	4460	4460	0
491	20240618	121500	99740695	4460	4460	4460	4460	1
492	20240618	121400	99736235	4450	4450	4450	4450	0
493	20240618	121300	99736235	4450	4450	4450	4450	50
494	20240618	121200	99513735	4460	4460	4460	4460	0
495	20240618	121100	99513735	4460	4460	4460	4460	0
496	20240618	121000	99513735	4460	4460	4460	4460	0
497	20240618	120900	99513735	4460	4460	4460	4460	0
498	20240618	120800	99513735	4460	4460	4460	4455	699
499	20240618	120700	96399635	4470	4470	4470	4470	1
500	20240618	120600	96395165	4460	4460	4460	4460	1
501	20240618	120500	96390705	4470	4470	4470	4470	0
502	20240618	120400	96390705	4470	4470	4470	4470	0
503	20240618	120300	96390705	4470	4470	4470	4470	1
504	20240618	120200	96386235	4465	4465	4465	4465	0
505	20240618	120100	96386235	4465	4460	4465	4460	224
506	20240618	120000	95386580	4460	4460	4460	4460	0
507	20240618	115900	95386580	4460	4460	4460	4460	0
508	20240618	115800	95386580	4460	4460	4460	4460	0
509	20240618	115700	95386580	4460	4460	4460	4460	0
510	20240618	115600	95386580	4460	4460	4460	4460	0
511	20240618	115500	95386580	4460	4460	4460	4460	101
512	20240618	115400	94936120	4465	4465	4465	4465	0
513	20240618	115300	94936120	4465	4465	4465	4465	0
514	20240618	115200	94936120	4465	4465	4465	4465	32
515	20240618	115100	94793240	4460	4455	4460	4455	249
516	20240618	115000	93683940	4455	4455	4455	4455	1
517	20240618	114900	93679485	4450	4450	4450	4450	0
518	20240618	114800	93679485	4450	4450	4450	4450	24
519	20240618	114700	93572685	4450	4450	4450	4450	0
520	20240618	114600	93572685	4450	4450	4450	4450	609
521	20240618	114500	90862635	4455	4455	4455	4455	0
522	20240618	114400	90862635	4455	4455	4455	4455	0
523	20240618	114300	90862635	4455	4455	4455	4455	0
524	20240618	114200	90862635	4455	4455	4455	4455	1
525	20240618	114100	90858180	4450	4450	4450	4450	0
526	20240618	114000	90858180	4450	4450	4450	4450	0
527	20240618	113900	90858180	4450	4450	4450	4450	1
528	20240618	113800	90853730	4455	4455	4455	4455	0
529	20240618	113700	90853730	4455	4455	4455	4455	0
530	20240618	113600	90853730	4455	4455	4455	4455	0
531	20240618	113500	90853730	4455	4455	4455	4455	0
532	20240618	113400	90853730	4455	4455	4455	4455	14
533	20240618	113300	90791360	4455	4450	4455	4450	52
534	20240618	113200	90559950	4450	4450	4450	4450	0
535	20240618	113100	90559950	4450	4450	4450	4450	0
536	20240618	113000	90559950	4450	4450	4450	4450	0
537	20240618	112900	90559950	4450	4450	4450	4450	15
538	20240618	112800	90493200	4450	4450	4450	4450	10
539	20240618	112700	90448700	4450	4450	4450	4450	1
540	20240618	112600	90444250	4440	4455	4455	4440	382
541	20240618	112500	88747135	4455	4455	4455	4455	0
542	20240618	112400	88747135	4455	4455	4455	4455	0
543	20240618	112300	88747135	4455	4455	4455	4455	0
544	20240618	112200	88747135	4455	4460	4460	4455	101
545	20240618	112100	88297175	4455	4455	4455	4455	5
546	20240618	112000	88274900	4465	4465	4465	4465	0
547	20240618	111900	88274900	4465	4465	4465	4465	0
548	20240618	111800	88274900	4465	4465	4465	4465	0
549	20240618	111700	88274900	4465	4465	4465	4465	0
550	20240618	111600	88274900	4465	4465	4465	4465	0
551	20240618	111500	88274900	4465	4465	4465	4465	0
552	20240618	111400	88274900	4465	4465	4465	4465	0
553	20240618	111300	88274900	4465	4465	4465	4465	0
554	20240618	111200	88274900	4465	4465	4465	4465	0
555	20240618	111100	88274900	4465	4465	4465	4465	0
556	20240618	111000	88274900	4465	4465	4465	4465	0
557	20240618	110900	88274900	4465	4460	4465	4460	173
558	20240618	110800	87503315	4460	4445	4460	4445	837
559	20240618	110700	83782835	4465	4455	4465	4445	1524
560	20240618	110600	77007885	4455	4455	4455	4455	0
561	20240618	110500	77007885	4455	4450	4455	4450	2600
562	20240618	110400	65437385	4455	4460	4460	4455	102
563	20240618	110300	64982970	4455	4455	4455	4455	93
564	20240618	110200	64568655	4465	4465	4465	4465	0
565	20240618	110100	64568655	4465	4465	4465	4465	0
566	20240618	110000	64568655	4465	4465	4465	4465	13
567	20240618	105900	64510610	4470	4470	4470	4470	0
568	20240618	105800	64510610	4470	4470	4470	4470	0
569	20240618	105700	64510610	4470	4470	4470	4470	0
570	20240618	105600	64510610	4470	4470	4470	4470	0
571	20240618	105500	64510610	4470	4470	4470	4470	0
572	20240618	105400	64510610	4470	4470	4470	4470	0
573	20240618	105300	64510610	4470	4470	4470	4470	0
574	20240618	105200	64510610	4470	4470	4470	4470	0
575	20240618	105100	64510610	4470	4470	4470	4470	0
576	20240618	105000	64510610	4470	4470	4470	4470	0
577	20240618	104900	64510610	4470	4470	4470	4470	0
578	20240618	104800	64510610	4470	4470	4470	4470	0
579	20240618	104700	64510610	4470	4470	4470	4470	10
580	20240618	104600	64465910	4455	4455	4455	4455	0
581	20240618	104500	64465910	4455	4455	4455	4455	0
582	20240618	104400	64465910	4455	4455	4455	4455	0
583	20240618	104300	64465910	4455	4455	4455	4455	0
584	20240618	104200	64465910	4455	4460	4460	4455	204
585	20240618	104100	63557085	4475	4475	4475	4475	0
586	20240618	104000	63557085	4475	4475	4475	4475	0
587	20240618	103900	63557085	4475	4475	4475	4475	0
588	20240618	103800	63557085	4475	4475	4475	4475	0
589	20240618	103700	63557085	4475	4475	4475	4475	0
590	20240618	103600	63557085	4475	4475	4475	4475	0
591	20240618	103500	63557085	4475	4475	4475	4475	0
592	20240618	103400	63557085	4475	4475	4475	4475	0
593	20240618	103300	63557085	4475	4475	4475	4475	3
594	20240618	103200	63543660	4475	4450	4475	4450	1046
595	20240618	103100	58883680	4455	4455	4455	4455	0
596	20240618	103000	58883680	4455	4455	4455	4455	10
597	20240618	102900	58839130	4455	4455	4455	4455	0
598	20240618	102800	58839130	4455	4455	4455	4455	1
599	20240618	102700	58834675	4450	4450	4450	4450	0
600	20240618	102600	58834675	4450	4450	4450	4450	40
601	20240618	102500	58656675	4450	4450	4450	4450	0
602	20240618	102400	58656675	4450	4450	4450	4450	0
603	20240618	102300	58656675	4450	4450	4450	4450	0
604	20240618	102200	58656675	4450	4450	4450	4450	0
605	20240618	102100	58656675	4450	4455	4455	4450	191
606	20240618	102000	57806700	4465	4465	4465	4465	0
607	20240618	101900	57806700	4465	4465	4465	4465	0
608	20240618	101800	57806700	4465	4465	4465	4465	1
609	20240618	101700	57802235	4460	4460	4460	4460	0
610	20240618	101600	57802235	4460	4460	4460	4460	0
611	20240618	101500	57802235	4460	4460	4460	4460	0
612	20240618	101400	57802235	4460	4460	4460	4460	1
613	20240618	101300	57797775	4470	4470	4470	4470	0
614	20240618	101200	57797775	4470	4470	4470	4470	0
615	20240618	101100	57797775	4470	4470	4470	4470	0
616	20240618	101000	57797775	4470	4470	4470	4470	0
617	20240618	100900	57797775	4470	4470	4470	4470	10
618	20240618	100800	57753075	4470	4470	4470	4470	4
619	20240618	100700	57735195	4470	4470	4470	4470	1
620	20240618	100600	57730725	4475	4475	4475	4475	0
621	20240618	100500	57730725	4475	4475	4475	4475	1
622	20240618	100400	57726250	4455	4465	4465	4455	2000
623	20240618	100300	48808140	4475	4470	4475	4470	1159
624	20240618	100200	43627400	4470	4470	4470	4470	0
625	20240618	100100	43627400	4470	4470	4470	4470	0
626	20240618	100000	43627400	4470	4470	4470	4470	0
627	20240618	095900	43627400	4470	4470	4470	4470	0
628	20240618	095800	43627400	4470	4470	4470	4470	0
629	20240618	095700	43627400	4470	4470	4470	4470	1
630	20240618	095600	43622930	4470	4470	4470	4470	0
631	20240618	095500	43622930	4470	4470	4470	4470	18
632	20240618	095400	43542470	4470	4470	4470	4470	2
633	20240618	095300	43533530	4470	4470	4470	4470	0
634	20240618	095200	43533530	4470	4470	4470	4470	0
635	20240618	095100	43533530	4470	4470	4470	4470	0
636	20240618	095000	43533530	4470	4470	4470	4470	10
637	20240618	094900	43488830	4470	4470	4470	4470	0
638	20240618	094800	43488830	4470	4465	4470	4465	46
639	20240618	094700	43283330	4470	4475	4475	4470	40
640	20240618	094600	43104380	4475	4475	4475	4475	10
641	20240618	094500	43059630	4475	4475	4475	4475	0
642	20240618	094400	43059630	4475	4475	4475	4475	0
643	20240618	094300	43059630	4475	4475	4475	4475	0
644	20240618	094200	43059630	4475	4475	4475	4475	0
645	20240618	094100	43059630	4475	4475	4475	4475	3
646	20240618	094000	43046205	4475	4475	4475	4475	3
647	20240618	093900	43032780	4475	4475	4475	4475	0
648	20240618	093800	43032780	4475	4475	4475	4475	25
649	20240618	093700	42920905	4475	4475	4475	4475	0
650	20240618	093600	42920905	4475	4475	4475	4475	0
651	20240618	093500	42920905	4475	4475	4475	4475	0
652	20240618	093400	42920905	4475	4475	4475	4475	0
653	20240618	093300	42920905	4475	4475	4475	4475	50
654	20240618	093200	42697155	4475	4475	4475	4475	0
655	20240618	093100	42697155	4475	4475	4475	4475	0
656	20240618	093000	42697155	4475	4465	4475	4460	18
657	20240618	092900	42616810	4475	4475	4475	4475	1
658	20240618	092800	42612335	4480	4480	4480	4480	0
659	20240618	092700	42612335	4480	4480	4480	4480	0
660	20240618	092600	42612335	4480	4480	4480	4480	0
661	20240618	092500	42612335	4480	4480	4480	4480	0
662	20240618	092400	42612335	4480	4480	4480	4480	2
663	20240618	092300	42603375	4480	4480	4480	4480	0
664	20240618	092200	42603375	4480	4480	4480	4480	0
665	20240618	092100	42603375	4480	4460	4480	4460	3313
666	20240618	092000	27827375	4485	4485	4485	4485	11
667	20240618	091900	27778040	4485	4485	4485	4485	0
668	20240618	091800	27778040	4485	4485	4485	4485	0
669	20240618	091700	27778040	4485	4485	4485	4485	1
670	20240618	091600	27773555	4465	4470	4470	4465	2000
671	20240618	091500	18840445	4490	4485	4490	4485	2
672	20240618	091400	18831470	4490	4490	4490	4490	500
673	20240618	091300	16586470	4490	4490	4490	4490	20
674	20240618	091200	16496670	4490	4490	4490	4490	0
675	20240618	091100	16496670	4490	4490	4490	4490	0
676	20240618	091000	16496670	4490	4490	4490	4490	0
677	20240618	090900	16496670	4490	4490	4490	4490	1
678	20240618	090800	16492180	4470	4485	4485	4470	2000
679	20240618	090700	7546710	4490	4490	4490	4490	2
680	20240618	090600	7537730	4490	4490	4490	4490	0
681	20240618	090500	7537730	4490	4490	4490	4490	0
682	20240618	090400	7537730	4490	4490	4490	4490	0
683	20240618	090300	7537730	4490	4485	4490	4485	40
684	20240618	090200	7358325	4485	4485	4485	4485	0
685	20240618	090100	7358325	4485	4485	4485	4485	1
686	20240618	090000	7353840	4490	4475	4490	4475	1643