KissMeData/307280/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	210400	105464417	1605	1605	1605	1605	3795
3	20240618	210300	105464417	1605	1605	1605	1605	0
4	20240618	210200	105464417	1605	1605	1605	1605	0
5	20240618	210100	105464417	1605	1605	1605	1605	0
6	20240618	210000	105464417	1605	1605	1605	1605	0
7	20240618	205900	105464417	1605	1605	1605	1605	0
8	20240618	205800	105464417	1605	1605	1605	1605	0
9	20240618	205700	105464417	1605	1605	1605	1605	0
10	20240618	205600	105464417	1605	1605	1605	1605	0
11	20240618	205500	105464417	1605	1605	1605	1605	0
12	20240618	205400	105464417	1605	1605	1605	1605	0
13	20240618	205300	105464417	1605	1605	1605	1605	0
14	20240618	205200	105464417	1605	1605	1605	1605	0
15	20240618	205100	105464417	1605	1605	1605	1605	0
16	20240618	205000	105464417	1605	1605	1605	1605	0
17	20240618	204900	105464417	1605	1605	1605	1605	0
18	20240618	204800	105464417	1605	1605	1605	1605	0
19	20240618	204700	105464417	1605	1605	1605	1605	0
20	20240618	204600	105464417	1605	1605	1605	1605	0
21	20240618	204500	105464417	1605	1605	1605	1605	0
22	20240618	204400	105464417	1605	1605	1605	1605	0
23	20240618	204300	105464417	1605	1605	1605	1605	0
24	20240618	204200	105464417	1605	1605	1605	1605	0
25	20240618	204100	105464417	1605	1605	1605	1605	0
26	20240618	204000	105464417	1605	1605	1605	1605	0
27	20240618	203900	105464417	1605	1605	1605	1605	0
28	20240618	203800	105464417	1605	1605	1605	1605	0
29	20240618	203700	105464417	1605	1605	1605	1605	0
30	20240618	203600	105464417	1605	1605	1605	1605	0
31	20240618	203500	105464417	1605	1605	1605	1605	0
32	20240618	203400	105464417	1605	1605	1605	1605	3795
33	20240618	203300	105464417	1605	1605	1605	1605	0
34	20240618	203200	105464417	1605	1605	1605	1605	0
35	20240618	203100	105464417	1605	1605	1605	1605	0
36	20240618	203000	105464417	1605	1605	1605	1605	0
37	20240618	202900	105464417	1605	1605	1605	1605	0
38	20240618	202800	105464417	1605	1605	1605	1605	0
39	20240618	202700	105464417	1605	1605	1605	1605	0
40	20240618	202600	105464417	1605	1605	1605	1605	0
41	20240618	202500	105464417	1605	1605	1605	1605	0
42	20240618	202400	105464417	1605	1605	1605	1605	0
43	20240618	202300	105464417	1605	1605	1605	1605	0
44	20240618	202200	105464417	1605	1605	1605	1605	0
45	20240618	202100	105464417	1605	1605	1605	1605	0
46	20240618	202000	105464417	1605	1605	1605	1605	0
47	20240618	201900	105464417	1605	1605	1605	1605	0
48	20240618	201800	105464417	1605	1605	1605	1605	0
49	20240618	201700	105464417	1605	1605	1605	1605	0
50	20240618	201600	105464417	1605	1605	1605	1605	0
51	20240618	201500	105464417	1605	1605	1605	1605	0
52	20240618	201400	105464417	1605	1605	1605	1605	0
53	20240618	201300	105464417	1605	1605	1605	1605	0
54	20240618	201200	105464417	1605	1605	1605	1605	0
55	20240618	201100	105464417	1605	1605	1605	1605	0
56	20240618	201000	105464417	1605	1605	1605	1605	0
57	20240618	200900	105464417	1605	1605	1605	1605	0
58	20240618	200800	105464417	1605	1605	1605	1605	0
59	20240618	200700	105464417	1605	1605	1605	1605	0
60	20240618	200600	105464417	1605	1605	1605	1605	0
61	20240618	200500	105464417	1605	1605	1605	1605	0
62	20240618	200400	105464417	1605	1605	1605	1605	3795
63	20240618	200300	105464417	1605	1605	1605	1605	0
64	20240618	200200	105464417	1605	1605	1605	1605	0
65	20240618	200100	105464417	1605	1605	1605	1605	0
66	20240618	200000	105464417	1605	1605	1605	1605	0
67	20240618	195900	105464417	1605	1605	1605	1605	0
68	20240618	195800	105464417	1605	1605	1605	1605	0
69	20240618	195700	105464417	1605	1605	1605	1605	0
70	20240618	195600	105464417	1605	1605	1605	1605	0
71	20240618	195500	105464417	1605	1605	1605	1605	0
72	20240618	195400	105464417	1605	1605	1605	1605	0
73	20240618	195300	105464417	1605	1605	1605	1605	0
74	20240618	195200	105464417	1605	1605	1605	1605	0
75	20240618	195100	105464417	1605	1605	1605	1605	0
76	20240618	195000	105464417	1605	1605	1605	1605	0
77	20240618	194900	105464417	1605	1605	1605	1605	0
78	20240618	194800	105464417	1605	1605	1605	1605	0
79	20240618	194700	105464417	1605	1605	1605	1605	0
80	20240618	194600	105464417	1605	1605	1605	1605	0
81	20240618	194500	105464417	1605	1605	1605	1605	0
82	20240618	194400	105464417	1605	1605	1605	1605	0
83	20240618	194300	105464417	1605	1605	1605	1605	0
84	20240618	194200	105464417	1605	1605	1605	1605	0
85	20240618	194100	105464417	1605	1605	1605	1605	0
86	20240618	194000	105464417	1605	1605	1605	1605	0
87	20240618	193900	105464417	1605	1605	1605	1605	0
88	20240618	193800	105464417	1605	1605	1605	1605	0
89	20240618	193700	105464417	1605	1605	1605	1605	0
90	20240618	193600	105464417	1605	1605	1605	1605	0
91	20240618	193500	105464417	1605	1605	1605	1605	0
92	20240618	193400	105464417	1605	1605	1605	1605	3795
93	20240618	193300	105464417	1605	1605	1605	1605	0
94	20240618	193200	105464417	1605	1605	1605	1605	0
95	20240618	193100	105464417	1605	1605	1605	1605	0
96	20240618	193000	105464417	1605	1605	1605	1605	0
97	20240618	192900	105464417	1605	1605	1605	1605	0
98	20240618	192800	105464417	1605	1605	1605	1605	0
99	20240618	192700	105464417	1605	1605	1605	1605	0
100	20240618	192600	105464417	1605	1605	1605	1605	0
101	20240618	192500	105464417	1605	1605	1605	1605	0
102	20240618	192400	105464417	1605	1605	1605	1605	0
103	20240618	192300	105464417	1605	1605	1605	1605	0
104	20240618	192200	105464417	1605	1605	1605	1605	0
105	20240618	192100	105464417	1605	1605	1605	1605	0
106	20240618	192000	105464417	1605	1605	1605	1605	0
107	20240618	191900	105464417	1605	1605	1605	1605	0
108	20240618	191800	105464417	1605	1605	1605	1605	0
109	20240618	191700	105464417	1605	1605	1605	1605	0
110	20240618	191600	105464417	1605	1605	1605	1605	0
111	20240618	191500	105464417	1605	1605	1605	1605	0
112	20240618	191400	105464417	1605	1605	1605	1605	0
113	20240618	191300	105464417	1605	1605	1605	1605	0
114	20240618	191200	105464417	1605	1605	1605	1605	0
115	20240618	191100	105464417	1605	1605	1605	1605	0
116	20240618	191000	105464417	1605	1605	1605	1605	0
117	20240618	190900	105464417	1605	1605	1605	1605	0
118	20240618	190800	105464417	1605	1605	1605	1605	0
119	20240618	190700	105464417	1605	1605	1605	1605	0
120	20240618	190600	105464417	1605	1605	1605	1605	0
121	20240618	190500	105464417	1605	1605	1605	1605	0
122	20240618	190400	105464417	1605	1605	1605	1605	3795
123	20240618	190300	105464417	1605	1605	1605	1605	0
124	20240618	190200	105464417	1605	1605	1605	1605	0
125	20240618	190100	105464417	1605	1605	1605	1605	0
126	20240618	190000	105464417	1605	1605	1605	1605	0
127	20240618	185900	105464417	1605	1605	1605	1605	0
128	20240618	185800	105464417	1605	1605	1605	1605	0
129	20240618	185700	105464417	1605	1605	1605	1605	0
130	20240618	185600	105464417	1605	1605	1605	1605	0
131	20240618	185500	105464417	1605	1605	1605	1605	0
132	20240618	185400	105464417	1605	1605	1605	1605	0
133	20240618	185300	105464417	1605	1605	1605	1605	0
134	20240618	185200	105464417	1605	1605	1605	1605	0
135	20240618	185100	105464417	1605	1605	1605	1605	0
136	20240618	185000	105464417	1605	1605	1605	1605	0
137	20240618	184900	105464417	1605	1605	1605	1605	0
138	20240618	184800	105464417	1605	1605	1605	1605	0
139	20240618	184700	105464417	1605	1605	1605	1605	0
140	20240618	184600	105464417	1605	1605	1605	1605	0
141	20240618	184500	105464417	1605	1605	1605	1605	0
142	20240618	184400	105464417	1605	1605	1605	1605	0
143	20240618	184300	105464417	1605	1605	1605	1605	0
144	20240618	184200	105464417	1605	1605	1605	1605	0
145	20240618	184100	105464417	1605	1605	1605	1605	0
146	20240618	184000	105464417	1605	1605	1605	1605	0
147	20240618	183900	105464417	1605	1605	1605	1605	0
148	20240618	183800	105464417	1605	1605	1605	1605	0
149	20240618	183700	105464417	1605	1605	1605	1605	0
150	20240618	183600	105464417	1605	1605	1605	1605	0
151	20240618	183500	105464417	1605	1605	1605	1605	0
152	20240618	183400	105464417	1605	1605	1605	1605	3795
153	20240618	183300	105464417	1605	1605	1605	1605	0
154	20240618	183200	105464417	1605	1605	1605	1605	0
155	20240618	183100	105464417	1605	1605	1605	1605	0
156	20240618	183000	105464417	1605	1605	1605	1605	0
157	20240618	182900	105464417	1605	1605	1605	1605	0
158	20240618	182800	105464417	1605	1605	1605	1605	0
159	20240618	182700	105464417	1605	1605	1605	1605	0
160	20240618	182600	105464417	1605	1605	1605	1605	0
161	20240618	182500	105464417	1605	1605	1605	1605	0
162	20240618	182400	105464417	1605	1605	1605	1605	0
163	20240618	182300	105464417	1605	1605	1605	1605	0
164	20240618	182200	105464417	1605	1605	1605	1605	0
165	20240618	182100	105464417	1605	1605	1605	1605	0
166	20240618	182000	105464417	1605	1605	1605	1605	0
167	20240618	181900	105464417	1605	1605	1605	1605	0
168	20240618	181800	105464417	1605	1605	1605	1605	0
169	20240618	181700	105464417	1605	1605	1605	1605	0
170	20240618	181600	105464417	1605	1605	1605	1605	0
171	20240618	181500	105464417	1605	1605	1605	1605	0
172	20240618	181400	105464417	1605	1605	1605	1605	0
173	20240618	181300	105464417	1605	1605	1605	1605	0
174	20240618	181200	105464417	1605	1605	1605	1605	0
175	20240618	181100	105464417	1605	1605	1605	1605	0
176	20240618	181000	105464417	1605	1605	1605	1605	0
177	20240618	180900	105464417	1605	1605	1605	1605	0
178	20240618	180800	105464417	1605	1605	1605	1605	0
179	20240618	180700	105464417	1605	1605	1605	1605	0
180	20240618	180600	105464417	1605	1605	1605	1605	0
181	20240618	180500	105464417	1605	1605	1605	1605	0
182	20240618	180400	105464417	1605	1605	1605	1605	3795
183	20240618	180300	105464417	1605	1605	1605	1605	0
184	20240618	180200	105464417	1605	1605	1605	1605	0
185	20240618	180100	105464417	1605	1605	1605	1605	0
186	20240618	180000	105464417	1605	1605	1605	1605	0
187	20240618	175900	105464417	1605	1605	1605	1605	0
188	20240618	175800	105464417	1605	1605	1605	1605	0
189	20240618	175700	105464417	1605	1605	1605	1605	0
190	20240618	175600	105464417	1605	1605	1605	1605	0
191	20240618	175500	105464417	1605	1605	1605	1605	0
192	20240618	175400	105464417	1605	1605	1605	1605	0
193	20240618	175300	105464417	1605	1605	1605	1605	0
194	20240618	175200	105464417	1605	1605	1605	1605	0
195	20240618	175100	105464417	1605	1605	1605	1605	0
196	20240618	175000	105464417	1605	1605	1605	1605	0
197	20240618	174900	105464417	1605	1605	1605	1605	0
198	20240618	174800	105464417	1605	1605	1605	1605	0
199	20240618	174700	105464417	1605	1605	1605	1605	0
200	20240618	174600	105464417	1605	1605	1605	1605	0
201	20240618	174500	105464417	1605	1605	1605	1605	0
202	20240618	174400	105464417	1605	1605	1605	1605	0
203	20240618	174300	105464417	1605	1605	1605	1605	0
204	20240618	174200	105464417	1605	1605	1605	1605	0
205	20240618	174100	105464417	1605	1605	1605	1605	0
206	20240618	174000	105464417	1605	1605	1605	1605	0
207	20240618	173900	105464417	1605	1605	1605	1605	0
208	20240618	173800	105464417	1605	1605	1605	1605	0
209	20240618	173700	105464417	1605	1605	1605	1605	0
210	20240618	173600	105464417	1605	1605	1605	1605	0
211	20240618	173500	105464417	1605	1605	1605	1605	0
212	20240618	173400	105464417	1605	1605	1605	1605	3795
213	20240618	173300	105464417	1605	1605	1605	1605	0
214	20240618	173200	105464417	1605	1605	1605	1605	0
215	20240618	173100	105464417	1605	1605	1605	1605	0
216	20240618	173000	105464417	1605	1605	1605	1605	0
217	20240618	172900	105464417	1605	1605	1605	1605	0
218	20240618	172800	105464417	1605	1605	1605	1605	0
219	20240618	172700	105464417	1605	1605	1605	1605	0
220	20240618	172600	105464417	1605	1605	1605	1605	0
221	20240618	172500	105464417	1605	1605	1605	1605	0
222	20240618	172400	105464417	1605	1605	1605	1605	0
223	20240618	172300	105464417	1605	1605	1605	1605	0
224	20240618	172200	105464417	1605	1605	1605	1605	0
225	20240618	172100	105464417	1605	1605	1605	1605	0
226	20240618	172000	105464417	1605	1605	1605	1605	0
227	20240618	171900	105464417	1605	1605	1605	1605	0
228	20240618	171800	105464417	1605	1605	1605	1605	0
229	20240618	171700	105464417	1605	1605	1605	1605	0
230	20240618	171600	105464417	1605	1605	1605	1605	0
231	20240618	171500	105464417	1605	1605	1605	1605	0
232	20240618	171400	105464417	1605	1605	1605	1605	0
233	20240618	171300	105464417	1605	1605	1605	1605	0
234	20240618	171200	105464417	1605	1605	1605	1605	0
235	20240618	171100	105464417	1605	1605	1605	1605	0
236	20240618	171000	105464417	1605	1605	1605	1605	0
237	20240618	170900	105464417	1605	1605	1605	1605	0
238	20240618	170800	105464417	1605	1605	1605	1605	0
239	20240618	170700	105464417	1605	1605	1605	1605	0
240	20240618	170600	105464417	1605	1605	1605	1605	0
241	20240618	170500	105464417	1605	1605	1605	1605	0
242	20240618	170400	105464417	1605	1605	1605	1605	3795
243	20240618	170300	105464417	1605	1605	1605	1605	0
244	20240618	170200	105464417	1605	1605	1605	1605	0
245	20240618	170100	105464417	1605	1605	1605	1605	0
246	20240618	170000	105464417	1605	1605	1605	1605	0
247	20240618	165900	105464417	1605	1605	1605	1605	0
248	20240618	165800	105464417	1605	1605	1605	1605	0
249	20240618	165700	105464417	1605	1605	1605	1605	0
250	20240618	165600	105464417	1605	1605	1605	1605	0
251	20240618	165500	105464417	1605	1605	1605	1605	0
252	20240618	165400	105464417	1605	1605	1605	1605	0
253	20240618	165300	105464417	1605	1605	1605	1605	0
254	20240618	165200	105464417	1605	1605	1605	1605	0
255	20240618	165100	105464417	1605	1605	1605	1605	0
256	20240618	165000	105464417	1605	1605	1605	1605	0
257	20240618	164900	105464417	1605	1605	1605	1605	0
258	20240618	164800	105464417	1605	1605	1605	1605	0
259	20240618	164700	105464417	1605	1605	1605	1605	0
260	20240618	164600	105464417	1605	1605	1605	1605	0
261	20240618	164500	105464417	1605	1605	1605	1605	0
262	20240618	164400	105464417	1605	1605	1605	1605	0
263	20240618	164300	105464417	1605	1605	1605	1605	0
264	20240618	164200	105464417	1605	1605	1605	1605	0
265	20240618	164100	105464417	1605	1605	1605	1605	0
266	20240618	164000	105464417	1605	1605	1605	1605	0
267	20240618	163900	105464417	1605	1605	1605	1605	0
268	20240618	163800	105464417	1605	1605	1605	1605	0
269	20240618	163700	105464417	1605	1605	1605	1605	0
270	20240618	163600	105464417	1605	1605	1605	1605	0
271	20240618	163500	105464417	1605	1605	1605	1605	0
272	20240618	163400	105464417	1605	1605	1605	1605	3795
273	20240618	163300	105464417	1605	1605	1605	1605	0
274	20240618	163200	105464417	1605	1605	1605	1605	0
275	20240618	163100	105464417	1605	1605	1605	1605	0
276	20240618	163000	105464417	1605	1605	1605	1605	0
277	20240618	162900	105464417	1605	1605	1605	1605	0
278	20240618	162800	105464417	1605	1605	1605	1605	0
279	20240618	162700	105464417	1605	1605	1605	1605	0
280	20240618	162600	105464417	1605	1605	1605	1605	0
281	20240618	162500	105464417	1605	1605	1605	1605	0
282	20240618	162400	105464417	1605	1605	1605	1605	0
283	20240618	162300	105464417	1605	1605	1605	1605	0
284	20240618	162200	105464417	1605	1605	1605	1605	0
285	20240618	162100	105464417	1605	1605	1605	1605	0
286	20240618	162000	105464417	1605	1605	1605	1605	0
287	20240618	161900	105464417	1605	1605	1605	1605	0
288	20240618	161800	105464417	1605	1605	1605	1605	0
289	20240618	161700	105464417	1605	1605	1605	1605	0
290	20240618	161600	105464417	1605	1605	1605	1605	0
291	20240618	161500	105464417	1605	1605	1605	1605	0
292	20240618	161400	105464417	1605	1605	1605	1605	0
293	20240618	161300	105464417	1605	1605	1605	1605	0
294	20240618	161200	105464417	1605	1605	1605	1605	0
295	20240618	161100	105464417	1605	1605	1605	1605	0
296	20240618	161000	105464417	1605	1605	1605	1605	0
297	20240618	160900	105464417	1605	1605	1605	1605	0
298	20240618	160800	105464417	1605	1605	1605	1605	0
299	20240618	160700	105464417	1605	1605	1605	1605	0
300	20240618	160600	105464417	1605	1605	1605	1605	0
301	20240618	160500	105464417	1605	1605	1605	1605	0
302	20240618	160400	105464417	1605	1605	1605	1605	3795
303	20240618	160300	105464417	1605	1605	1605	1605	0
304	20240618	160200	105464417	1605	1605	1605	1605	0
305	20240618	160100	105464417	1605	1605	1605	1605	0
306	20240618	160000	105464417	1605	1605	1605	1605	0
307	20240618	155900	105464417	1605	1605	1605	1605	0
308	20240618	155800	105464417	1605	1605	1605	1605	0
309	20240618	155700	105464417	1605	1605	1605	1605	0
310	20240618	155600	105464417	1605	1605	1605	1605	0
311	20240618	155500	105464417	1605	1605	1605	1605	0
312	20240618	155400	105464417	1605	1605	1605	1605	0
313	20240618	155300	105464417	1605	1605	1605	1605	0
314	20240618	155200	105464417	1605	1605	1605	1605	0
315	20240618	155100	105464417	1605	1605	1605	1605	0
316	20240618	155000	105464417	1605	1605	1605	1605	0
317	20240618	154900	105464417	1605	1605	1605	1605	0
318	20240618	154800	105464417	1605	1605	1605	1605	0
319	20240618	154700	105464417	1605	1605	1605	1605	0
320	20240618	154600	105464417	1605	1605	1605	1605	0
321	20240618	154500	105464417	1605	1605	1605	1605	0
322	20240618	154400	105464417	1605	1605	1605	1605	0
323	20240618	154300	105464417	1605	1605	1605	1605	0
324	20240618	154200	105464417	1605	1605	1605	1605	0
325	20240618	154100	105464417	1605	1605	1605	1605	0
326	20240618	154000	105464417	1605	1605	1605	1605	0
327	20240618	153900	105464417	1605	1605	1605	1605	0
328	20240618	153800	105464417	1605	1605	1605	1605	0
329	20240618	153700	105464417	1605	1605	1605	1605	0
330	20240618	153600	105464417	1605	1605	1605	1605	0
331	20240618	153500	105464417	1605	1605	1605	1605	0
332	20240618	153400	105464417	1605	1605	1605	1605	3795
333	20240618	153300	105464417	1605	1605	1605	1605	0
334	20240618	153200	105464417	1605	1605	1605	1605	0
335	20240618	153100	105464417	1605	1605	1605	1605	0
336	20240618	153000	105464417	1605	1605	1605	1605	3795
337	20240618	152900	99373442	1611	1611	1611	1611	0
338	20240618	152800	99373442	1611	1611	1611	1611	0
339	20240618	152700	99373442	1611	1611	1611	1611	0
340	20240618	152600	99373442	1611	1611	1611	1611	0
341	20240618	152500	99373442	1611	1611	1611	1611	0
342	20240618	152400	99373442	1611	1611	1611	1611	0
343	20240618	152300	99373442	1611	1611	1611	1611	0
344	20240618	152200	99373442	1611	1611	1611	1611	0
345	20240618	152100	99373442	1611	1611	1611	1611	0
346	20240618	152000	99373442	1611	1611	1611	1611	0
347	20240618	151900	99373442	1611	1607	1611	1607	109
348	20240618	151800	99198275	1611	1611	1611	1611	0
349	20240618	151700	99198275	1611	1608	1611	1607	101
350	20240618	151600	99035963	1611	1611	1611	1611	0
351	20240618	151500	99035963	1611	1608	1611	1608	30
352	20240618	151400	98987720	1609	1609	1611	1608	3742
353	20240618	151300	92967113	1609	1611	1611	1609	101
354	20240618	151200	92804602	1611	1611	1611	1611	0
355	20240618	151100	92804602	1611	1611	1611	1611	10
356	20240618	151000	92788492	1611	1611	1611	1611	0
357	20240618	150900	92788492	1611	1611	1611	1611	0
358	20240618	150800	92788492	1611	1609	1611	1609	1001
359	20240618	150700	91177881	1609	1610	1610	1609	56
360	20240618	150600	91087757	1611	1611	1611	1611	0
361	20240618	150500	91087757	1611	1611	1611	1611	1
362	20240618	150400	91086146	1611	1611	1611	1611	1
363	20240618	150300	91084535	1609	1609	1609	1609	661
364	20240618	150200	90020986	1611	1611	1611	1611	0
365	20240618	150100	90020986	1611	1611	1611	1611	0
366	20240618	150000	90020986	1611	1611	1611	1611	0
367	20240618	145900	90020986	1611	1611	1611	1611	0
368	20240618	145800	90020986	1611	1611	1611	1611	0
369	20240618	145700	90020986	1611	1611	1611	1611	0
370	20240618	145600	90020986	1611	1611	1611	1611	0
371	20240618	145500	90020986	1611	1611	1611	1611	961
372	20240618	145400	88472815	1611	1611	1611	1611	0
373	20240618	145300	88472815	1611	1611	1611	1611	0
374	20240618	145200	88472815	1611	1611	1611	1611	0
375	20240618	145100	88472815	1611	1611	1611	1611	0
376	20240618	145000	88472815	1611	1611	1611	1611	0
377	20240618	144900	88472815	1611	1611	1611	1611	0
378	20240618	144800	88472815	1611	1611	1611	1611	1
379	20240618	144700	88471204	1609	1609	1609	1609	196
380	20240618	144600	88155840	1609	1609	1609	1609	0
381	20240618	144500	88155840	1609	1609	1609	1609	0
382	20240618	144400	88155840	1609	1609	1609	1609	0
383	20240618	144300	88155840	1609	1609	1609	1609	0
384	20240618	144200	88155840	1609	1609	1609	1609	504
385	20240618	144100	87344904	1611	1610	1611	1610	3
386	20240618	144000	87340073	1610	1610	1610	1610	0
387	20240618	143900	87340073	1610	1610	1610	1610	5
388	20240618	143800	87332023	1610	1610	1610	1610	204
389	20240618	143700	87003583	1610	1610	1610	1610	0
390	20240618	143600	87003583	1610	1610	1610	1610	0
391	20240618	143500	87003583	1610	1610	1610	1610	0
392	20240618	143400	87003583	1610	1610	1610	1610	14
393	20240618	143300	86981043	1610	1610	1610	1610	500
394	20240618	143200	86176043	1610	1610	1610	1610	1
395	20240618	143100	86174433	1609	1609	1609	1609	100
396	20240618	143000	86013533	1610	1610	1610	1610	1
397	20240618	142900	86011923	1609	1609	1609	1609	30
398	20240618	142800	85963653	1609	1609	1609	1609	201
399	20240618	142700	85640244	1610	1610	1610	1610	0
400	20240618	142600	85640244	1610	1610	1610	1610	0
401	20240618	142500	85640244	1610	1609	1610	1609	253
402	20240618	142400	85233166	1610	1610	1610	1610	0
403	20240618	142300	85233166	1610	1610	1610	1610	0
404	20240618	142200	85233166	1610	1610	1610	1610	6
405	20240618	142100	85223506	1610	1610	1610	1610	0
406	20240618	142000	85223506	1610	1610	1610	1610	0
407	20240618	141900	85223506	1610	1610	1610	1610	0
408	20240618	141800	85223506	1610	1610	1610	1610	310
409	20240618	141700	84724406	1610	1610	1610	1610	0
410	20240618	141600	84724406	1610	1610	1610	1610	0
411	20240618	141500	84724406	1610	1610	1610	1610	0
412	20240618	141400	84724406	1610	1610	1610	1610	0
413	20240618	141300	84724406	1610	1610	1610	1610	0
414	20240618	141200	84724406	1610	1610	1610	1610	2
415	20240618	141100	84721186	1608	1608	1608	1608	0
416	20240618	141000	84721186	1608	1608	1608	1608	100
417	20240618	140900	84560386	1608	1609	1609	1608	100
418	20240618	140800	84399536	1611	1608	1611	1608	404
419	20240618	140700	83749751	1607	1607	1607	1607	0
420	20240618	140600	83749751	1607	1608	1608	1607	471
421	20240618	140500	82992385	1608	1608	1608	1608	31
422	20240618	140400	82942537	1608	1608	1608	1608	0
423	20240618	140300	82942537	1608	1608	1608	1608	288
424	20240618	140200	82479433	1608	1608	1608	1608	1001
425	20240618	140100	80869825	1608	1608	1608	1608	50
426	20240618	140000	80789425	1608	1608	1608	1608	0
427	20240618	135900	80789425	1608	1608	1608	1608	0
428	20240618	135800	80789425	1608	1608	1608	1608	0
429	20240618	135700	80789425	1608	1608	1608	1608	0
430	20240618	135600	80789425	1608	1608	1608	1608	0
431	20240618	135500	80789425	1608	1608	1608	1608	0
432	20240618	135400	80789425	1608	1608	1608	1608	0
433	20240618	135300	80789425	1608	1608	1608	1608	2
434	20240618	135200	80786209	1608	1608	1608	1608	0
435	20240618	135100	80786209	1608	1607	1608	1607	1514
436	20240618	135000	78353210	1608	1608	1608	1608	0
437	20240618	134900	78353210	1608	1608	1608	1608	0
438	20240618	134800	78353210	1608	1608	1608	1608	0
439	20240618	134700	78353210	1608	1608	1608	1608	0
440	20240618	134600	78353210	1608	1608	1608	1608	0
441	20240618	134500	78353210	1608	1608	1608	1608	0
442	20240618	134400	78353210	1608	1608	1608	1608	0
443	20240618	134300	78353210	1608	1608	1608	1608	0
444	20240618	134200	78353210	1608	1608	1608	1608	0
445	20240618	134100	78353210	1608	1608	1608	1608	0
446	20240618	134000	78353210	1608	1608	1608	1608	1
447	20240618	133900	78351602	1602	1608	1608	1602	361
448	20240618	133800	77773274	1608	1608	1608	1608	0
449	20240618	133700	77773274	1608	1608	1608	1608	0
450	20240618	133600	77773274	1608	1608	1608	1608	0
451	20240618	133500	77773274	1608	1608	1608	1608	1
452	20240618	133400	77771666	1604	1604	1604	1604	277
453	20240618	133300	77327358	1608	1608	1608	1608	0
454	20240618	133200	77327358	1608	1604	1608	1604	724
455	20240618	133100	76166058	1608	1608	1608	1608	0
456	20240618	133000	76166058	1608	1608	1608	1608	0
457	20240618	132900	76166058	1608	1608	1608	1608	0
458	20240618	132800	76166058	1608	1608	1608	1608	0
459	20240618	132700	76166058	1608	1608	1608	1608	74
460	20240618	132600	76047066	1608	1608	1608	1608	0
461	20240618	132500	76047066	1608	1608	1608	1608	0
462	20240618	132400	76047066	1608	1608	1608	1608	0
463	20240618	132300	76047066	1608	1608	1608	1608	0
464	20240618	132200	76047066	1608	1608	1608	1608	0
465	20240618	132100	76047066	1608	1608	1608	1608	200
466	20240618	132000	75725466	1608	1608	1608	1608	0
467	20240618	131900	75725466	1608	1608	1608	1608	510
468	20240618	131800	74905386	1608	1608	1608	1608	0
469	20240618	131700	74905386	1608	1608	1608	1608	0
470	20240618	131600	74905386	1608	1608	1608	1608	0
471	20240618	131500	74905386	1608	1608	1608	1608	0
472	20240618	131400	74905386	1608	1608	1608	1608	0
473	20240618	131300	74905386	1608	1608	1608	1608	0
474	20240618	131200	74905386	1608	1608	1608	1608	0
475	20240618	131100	74905386	1608	1608	1608	1608	0
476	20240618	131000	74905386	1608	1608	1608	1608	0
477	20240618	130900	74905386	1608	1608	1608	1608	0
478	20240618	130800	74905386	1608	1608	1608	1608	0
479	20240618	130700	74905386	1608	1608	1608	1608	0
480	20240618	130600	74905386	1608	1608	1608	1608	0
481	20240618	130500	74905386	1608	1608	1608	1608	358
482	20240618	130400	74329722	1608	1608	1608	1608	0
483	20240618	130300	74329722	1608	1608	1608	1608	2
484	20240618	130200	74326506	1608	1608	1608	1608	0
485	20240618	130100	74326506	1608	1608	1608	1608	1
486	20240618	130000	74324898	1608	1608	1608	1608	1
487	20240618	125900	74323290	1606	1607	1607	1606	3
488	20240618	125800	74318470	1607	1607	1607	1607	1
489	20240618	125700	74316863	1607	1607	1607	1607	0
490	20240618	125600	74316863	1607	1607	1607	1607	0
491	20240618	125500	74316863	1607	1607	1607	1607	0
492	20240618	125400	74316863	1607	1607	1607	1607	0
493	20240618	125300	74316863	1607	1607	1607	1607	0
494	20240618	125200	74316863	1607	1607	1607	1607	696
495	20240618	125100	73198391	1607	1607	1607	1607	1
496	20240618	125000	73196784	1607	1607	1607	1607	23
497	20240618	124900	73159823	1608	1608	1608	1608	0
498	20240618	124800	73159823	1608	1608	1608	1608	0
499	20240618	124700	73159823	1608	1608	1608	1608	0
500	20240618	124600	73159823	1608	1608	1608	1608	0
501	20240618	124500	73159823	1608	1608	1608	1608	0
502	20240618	124400	73159823	1608	1608	1608	1608	0
503	20240618	124300	73159823	1608	1608	1608	1608	0
504	20240618	124200	73159823	1608	1608	1608	1608	23
505	20240618	124100	73122839	1608	1605	1612	1601	10402
506	20240618	124000	56388674	1605	1605	1605	1605	0
507	20240618	123900	56388674	1605	1605	1605	1605	0
508	20240618	123800	56388674	1605	1605	1605	1605	0
509	20240618	123700	56388674	1605	1605	1605	1605	0
510	20240618	123600	56388674	1605	1602	1605	1600	1501
511	20240618	123500	53987031	1605	1605	1605	1605	0
512	20240618	123400	53987031	1605	1605	1605	1605	0
513	20240618	123300	53987031	1605	1605	1605	1605	0
514	20240618	123200	53987031	1605	1605	1605	1605	0
515	20240618	123100	53987031	1605	1605	1605	1605	0
516	20240618	123000	53987031	1605	1605	1605	1605	0
517	20240618	122900	53987031	1605	1605	1605	1605	0
518	20240618	122800	53987031	1605	1605	1605	1605	0
519	20240618	122700	53987031	1605	1605	1605	1605	0
520	20240618	122600	53987031	1605	1605	1605	1605	12
521	20240618	122500	53967771	1605	1605	1605	1605	5
522	20240618	122400	53959746	1605	1605	1605	1605	0
523	20240618	122300	53959746	1605	1605	1605	1605	1
524	20240618	122200	53958141	1602	1602	1602	1602	0
525	20240618	122100	53958141	1602	1602	1602	1602	1
526	20240618	122000	53956539	1605	1605	1605	1605	0
527	20240618	121900	53956539	1605	1605	1605	1605	0
528	20240618	121800	53956539	1605	1605	1605	1605	0
529	20240618	121700	53956539	1605	1605	1605	1605	0
530	20240618	121600	53956539	1605	1605	1605	1605	0
531	20240618	121500	53956539	1605	1605	1605	1605	0
532	20240618	121400	53956539	1605	1605	1605	1605	0
533	20240618	121300	53956539	1605	1605	1605	1605	0
534	20240618	121200	53956539	1605	1605	1605	1605	0
535	20240618	121100	53956539	1605	1605	1605	1605	0
536	20240618	121000	53956539	1605	1605	1605	1605	0
537	20240618	120900	53956539	1605	1605	1605	1605	160
538	20240618	120800	53699739	1604	1604	1604	1604	0
539	20240618	120700	53699739	1604	1604	1604	1604	0
540	20240618	120600	53699739	1604	1604	1604	1604	0
541	20240618	120500	53699739	1604	1604	1604	1604	348
542	20240618	120400	53141547	1604	1604	1604	1604	286
543	20240618	120300	52682803	1604	1604	1604	1604	160
544	20240618	120200	52426163	1604	1604	1604	1604	0
545	20240618	120100	52426163	1604	1604	1604	1604	0
546	20240618	120000	52426163	1604	1604	1604	1604	0
547	20240618	115900	52426163	1604	1604	1604	1604	0
548	20240618	115800	52426163	1604	1604	1604	1604	0
549	20240618	115700	52426163	1604	1604	1604	1604	0
550	20240618	115600	52426163	1604	1604	1604	1604	0
551	20240618	115500	52426163	1604	1604	1604	1604	0
552	20240618	115400	52426163	1604	1604	1604	1604	0
553	20240618	115300	52426163	1604	1604	1604	1604	0
554	20240618	115200	52426163	1604	1604	1604	1604	0
555	20240618	115100	52426163	1604	1604	1604	1604	0
556	20240618	115000	52426163	1604	1604	1604	1604	0
557	20240618	114900	52426163	1604	1604	1604	1604	1
558	20240618	114800	52424559	1605	1605	1605	1605	0
559	20240618	114700	52424559	1605	1605	1605	1605	0
560	20240618	114600	52424559	1605	1605	1605	1605	0
561	20240618	114500	52424559	1605	1605	1605	1605	0
562	20240618	114400	52424559	1605	1605	1605	1605	0
563	20240618	114300	52424559	1605	1605	1605	1605	1
564	20240618	114200	52422954	1602	1602	1602	1602	1995
565	20240618	114100	49226964	1603	1603	1603	1603	69
566	20240618	114000	49116357	1603	1603	1603	1603	0
567	20240618	113900	49116357	1603	1603	1603	1603	1043
568	20240618	113800	47444428	1602	1602	1602	1602	1005
569	20240618	113700	45834418	1602	1602	1602	1602	94
570	20240618	113600	45683830	1602	1602	1602	1602	0
571	20240618	113500	45683830	1602	1602	1602	1602	1000
572	20240618	113400	44081830	1602	1602	1602	1602	0
573	20240618	113300	44081830	1602	1602	1602	1602	0
574	20240618	113200	44081830	1602	1602	1602	1602	0
575	20240618	113100	44081830	1602	1602	1602	1602	0
576	20240618	113000	44081830	1602	1602	1602	1602	0
577	20240618	112900	44081830	1602	1602	1602	1602	0
578	20240618	112800	44081830	1602	1602	1602	1602	1000
579	20240618	112700	42479830	1602	1602	1602	1602	0
580	20240618	112600	42479830	1602	1602	1602	1602	0
581	20240618	112500	42479830	1602	1602	1602	1602	0
582	20240618	112400	42479830	1602	1602	1602	1602	0
583	20240618	112300	42479830	1602	1602	1602	1602	0
584	20240618	112200	42479830	1602	1602	1602	1602	0
585	20240618	112100	42479830	1602	1602	1602	1602	0
586	20240618	112000	42479830	1602	1602	1602	1602	0
587	20240618	111900	42479830	1602	1602	1602	1602	5
588	20240618	111800	42471820	1602	1602	1602	1602	0
589	20240618	111700	42471820	1602	1602	1602	1602	0
590	20240618	111600	42471820	1602	1602	1602	1602	0
591	20240618	111500	42471820	1602	1602	1602	1602	0
592	20240618	111400	42471820	1602	1602	1602	1602	11
593	20240618	111300	42454198	1602	1602	1602	1602	1
594	20240618	111200	42452596	1598	1598	1598	1598	0
595	20240618	111100	42452596	1598	1598	1598	1598	600
596	20240618	111000	41493796	1602	1602	1602	1602	1
597	20240618	110900	41492194	1598	1598	1598	1598	300
598	20240618	110800	41012794	1599	1599	1599	1599	0
599	20240618	110700	41012794	1599	1599	1599	1599	0
600	20240618	110600	41012794	1599	1599	1599	1599	0
601	20240618	110500	41012794	1599	1599	1599	1599	37
602	20240618	110400	40953631	1598	1598	1598	1598	0
603	20240618	110300	40953631	1598	1598	1598	1598	0
604	20240618	110200	40953631	1598	1598	1598	1598	0
605	20240618	110100	40953631	1598	1598	1598	1598	0
606	20240618	110000	40953631	1598	1598	1598	1598	0
607	20240618	105900	40953631	1598	1598	1598	1598	0
608	20240618	105800	40953631	1598	1600	1600	1598	2500
609	20240618	105700	36957385	1600	1600	1600	1600	0
610	20240618	105600	36957385	1600	1600	1600	1600	0
611	20240618	105500	36957385	1600	1600	1600	1600	898
612	20240618	105400	35520585	1600	1600	1600	1600	0
613	20240618	105300	35520585	1600	1600	1600	1600	312
614	20240618	105200	35021385	1601	1601	1601	1601	194
615	20240618	105100	34710791	1601	1601	1601	1601	0
616	20240618	105000	34710791	1601	1601	1601	1601	806
617	20240618	104900	33420385	1601	1601	1601	1601	0
618	20240618	104800	33420385	1601	1601	1601	1601	0
619	20240618	104700	33420385	1601	1601	1601	1601	0
620	20240618	104600	33420385	1601	1601	1601	1601	0
621	20240618	104500	33420385	1601	1601	1601	1601	0
622	20240618	104400	33420385	1601	1601	1601	1601	0
623	20240618	104300	33420385	1601	1601	1601	1601	0
624	20240618	104200	33420385	1601	1601	1601	1601	5
625	20240618	104100	33412380	1601	1601	1601	1601	6
626	20240618	104000	33402774	1600	1600	1600	1600	0
627	20240618	103900	33402774	1600	1600	1600	1600	0
628	20240618	103800	33402774	1600	1600	1600	1600	0
629	20240618	103700	33402774	1600	1600	1600	1600	0
630	20240618	103600	33402774	1600	1600	1600	1600	0
631	20240618	103500	33402774	1600	1600	1600	1600	0
632	20240618	103400	33402774	1600	1600	1600	1600	0
633	20240618	103300	33402774	1600	1600	1600	1600	0
634	20240618	103200	33402774	1600	1600	1600	1600	0
635	20240618	103100	33402774	1600	1600	1600	1600	500
636	20240618	103000	32602774	1600	1600	1600	1600	1500
637	20240618	102900	30202774	1601	1601	1601	1601	0
638	20240618	102800	30202774	1601	1601	1601	1601	0
639	20240618	102700	30202774	1601	1601	1601	1601	0
640	20240618	102600	30202774	1601	1601	1601	1601	0
641	20240618	102500	30202774	1601	1601	1601	1601	3
642	20240618	102400	30197971	1600	1600	1600	1600	0
643	20240618	102300	30197971	1600	1599	1600	1599	623
644	20240618	102200	29201494	1599	1599	1599	1599	0
645	20240618	102100	29201494	1599	1600	1600	1599	40
646	20240618	102000	29137532	1599	1599	1599	1599	0
647	20240618	101900	29137532	1599	1599	1599	1599	0
648	20240618	101800	29137532	1599	1599	1599	1599	300
649	20240618	101700	28657832	1599	1599	1599	1599	806
650	20240618	101600	27369038	1600	1600	1600	1600	1830
651	20240618	101500	24441038	1601	1601	1601	1601	1000
652	20240618	101400	22840038	1602	1602	1602	1602	0
653	20240618	101300	22840038	1602	1602	1602	1602	0
654	20240618	101200	22840038	1602	1602	1602	1602	0
655	20240618	101100	22840038	1602	1602	1602	1602	10
656	20240618	101000	22824018	1602	1602	1602	1602	0
657	20240618	100900	22824018	1602	1602	1602	1602	481
658	20240618	100800	22053456	1604	1604	1604	1604	0
659	20240618	100700	22053456	1604	1604	1604	1604	0
660	20240618	100600	22053456	1604	1604	1604	1604	0
661	20240618	100500	22053456	1604	1604	1604	1604	3
662	20240618	100400	22048644	1604	1604	1604	1604	0
663	20240618	100300	22048644	1604	1604	1604	1604	1
664	20240618	100200	22047040	1602	1602	1602	1602	606
665	20240618	100100	21076228	1604	1604	1604	1604	30
666	20240618	100000	21028108	1605	1605	1605	1605	5
667	20240618	095900	21020083	1605	1605	1605	1605	32
668	20240618	095800	20968723	1605	1605	1605	1605	13
669	20240618	095700	20947858	1605	1605	1605	1605	11
670	20240618	095600	20930203	1605	1605	1605	1605	9
671	20240618	095500	20915758	1605	1605	1605	1605	1
672	20240618	095400	20914153	1605	1605	1605	1605	2
673	20240618	095300	20910943	1605	1605	1605	1605	0
674	20240618	095200	20910943	1605	1605	1605	1605	0
675	20240618	095100	20910943	1605	1605	1605	1605	3
676	20240618	095000	20906128	1605	1605	1605	1605	0
677	20240618	094900	20906128	1605	1605	1605	1605	0
678	20240618	094800	20906128	1605	1605	1605	1605	0
679	20240618	094700	20906128	1605	1605	1605	1605	1
680	20240618	094600	20904523	1599	1603	1603	1599	4011
681	20240618	094500	14480000	1604	1604	1604	1604	5
682	20240618	094400	14471980	1606	1606	1606	1606	0
683	20240618	094300	14471980	1606	1606	1606	1606	0
684	20240618	094200	14471980	1606	1606	1606	1606	0
685	20240618	094100	14471980	1606	1606	1606	1606	1
686	20240618	094000	14470374	1606	1606	1606	1606	0
687	20240618	093900	14470374	1606	1606	1606	1606	0
688	20240618	093800	14470374	1606	1606	1606	1606	1
689	20240618	093700	14468768	1607	1607	1607	1607	0
690	20240618	093600	14468768	1607	1607	1607	1607	0
691	20240618	093500	14468768	1607	1607	1607	1607	418
692	20240618	093400	13797042	1607	1607	1607	1607	1
693	20240618	093300	13795435	1601	1601	1601	1601	0
694	20240618	093200	13795435	1601	1601	1601	1601	0
695	20240618	093100	13795435	1601	1601	1601	1601	0
696	20240618	093000	13795435	1601	1602	1602	1601	1290
697	20240618	092900	11729855	1605	1605	1605	1605	0
698	20240618	092800	11729855	1605	1605	1605	1605	30
699	20240618	092700	11681705	1607	1607	1607	1607	0
700	20240618	092600	11681705	1607	1607	1607	1607	0
701	20240618	092500	11681705	1607	1607	1607	1607	0
702	20240618	092400	11681705	1607	1607	1607	1607	1
703	20240618	092300	11680098	1599	1599	1599	1599	0
704	20240618	092200	11680098	1599	1599	1599	1599	0
705	20240618	092100	11680098	1599	1600	1600	1599	218
706	20240618	092000	11331515	1607	1607	1607	1607	0
707	20240618	091900	11331515	1607	1607	1607	1607	19
708	20240618	091800	11300982	1607	1607	1607	1607	1
709	20240618	091700	11299375	1598	1598	1598	1598	0
710	20240618	091600	11299375	1598	1598	1598	1598	0
711	20240618	091500	11299375	1598	1598	1598	1598	0
712	20240618	091400	11299375	1598	1608	1608	1598	51
713	20240618	091300	11217867	1593	1593	1593	1593	0
714	20240618	091200	11217867	1593	1593	1593	1593	0
715	20240618	091100	11217867	1593	1607	1607	1593	5001
716	20240618	091000	3223780	1605	1605	1605	1605	1
717	20240618	090900	3222175	1607	1607	1607	1607	400
718	20240618	090800	2579375	1607	1607	1607	1607	0
719	20240618	090700	2579375	1607	1607	1607	1607	0
720	20240618	090600	2579375	1607	1608	1608	1607	17
721	20240618	090500	2552055	1607	1607	1607	1607	4
722	20240618	090400	2545627	1608	1608	1608	1608	18
723	20240618	090300	2516683	1609	1609	1609	1609	18
724	20240618	090200	2487721	1606	1607	1607	1606	1102
725	20240618	090100	716822	1608	1608	1608	1608	100
726	20240618	090000	556022	1607	1607	1607	1607	246