KissMeData/081150/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	195200	239701220	2960	2960	2960	2960	1346
3	20240618	195100	239701220	2960	2960	2960	2960	0
4	20240618	195000	239701220	2960	2960	2960	2960	0
5	20240618	194900	239701220	2960	2960	2960	2960	0
6	20240618	194800	239701220	2960	2960	2960	2960	0
7	20240618	194700	239701220	2960	2960	2960	2960	0
8	20240618	194600	239701220	2960	2960	2960	2960	0
9	20240618	194500	239701220	2960	2960	2960	2960	0
10	20240618	194400	239701220	2960	2960	2960	2960	0
11	20240618	194300	239701220	2960	2960	2960	2960	0
12	20240618	194200	239701220	2960	2960	2960	2960	0
13	20240618	194100	239701220	2960	2960	2960	2960	0
14	20240618	194000	239701220	2960	2960	2960	2960	0
15	20240618	193900	239701220	2960	2960	2960	2960	0
16	20240618	193800	239701220	2960	2960	2960	2960	0
17	20240618	193700	239701220	2960	2960	2960	2960	0
18	20240618	193600	239701220	2960	2960	2960	2960	0
19	20240618	193500	239701220	2960	2960	2960	2960	0
20	20240618	193400	239701220	2960	2960	2960	2960	0
21	20240618	193300	239701220	2960	2960	2960	2960	0
22	20240618	193200	239701220	2960	2960	2960	2960	0
23	20240618	193100	239701220	2960	2960	2960	2960	0
24	20240618	193000	239701220	2960	2960	2960	2960	0
25	20240618	192900	239701220	2960	2960	2960	2960	0
26	20240618	192800	239701220	2960	2960	2960	2960	0
27	20240618	192700	239701220	2960	2960	2960	2960	0
28	20240618	192600	239701220	2960	2960	2960	2960	0
29	20240618	192500	239701220	2960	2960	2960	2960	0
30	20240618	192400	239701220	2960	2960	2960	2960	0
31	20240618	192300	239701220	2960	2960	2960	2960	0
32	20240618	192200	239701220	2960	2960	2960	2960	1346
33	20240618	192100	239701220	2960	2960	2960	2960	0
34	20240618	192000	239701220	2960	2960	2960	2960	0
35	20240618	191900	239701220	2960	2960	2960	2960	0
36	20240618	191800	239701220	2960	2960	2960	2960	0
37	20240618	191700	239701220	2960	2960	2960	2960	0
38	20240618	191600	239701220	2960	2960	2960	2960	0
39	20240618	191500	239701220	2960	2960	2960	2960	0
40	20240618	191400	239701220	2960	2960	2960	2960	0
41	20240618	191300	239701220	2960	2960	2960	2960	0
42	20240618	191200	239701220	2960	2960	2960	2960	0
43	20240618	191100	239701220	2960	2960	2960	2960	0
44	20240618	191000	239701220	2960	2960	2960	2960	0
45	20240618	190900	239701220	2960	2960	2960	2960	0
46	20240618	190800	239701220	2960	2960	2960	2960	0
47	20240618	190700	239701220	2960	2960	2960	2960	0
48	20240618	190600	239701220	2960	2960	2960	2960	0
49	20240618	190500	239701220	2960	2960	2960	2960	0
50	20240618	190400	239701220	2960	2960	2960	2960	0
51	20240618	190300	239701220	2960	2960	2960	2960	0
52	20240618	190200	239701220	2960	2960	2960	2960	0
53	20240618	190100	239701220	2960	2960	2960	2960	0
54	20240618	190000	239701220	2960	2960	2960	2960	0
55	20240618	185900	239701220	2960	2960	2960	2960	0
56	20240618	185800	239701220	2960	2960	2960	2960	0
57	20240618	185700	239701220	2960	2960	2960	2960	0
58	20240618	185600	239701220	2960	2960	2960	2960	0
59	20240618	185500	239701220	2960	2960	2960	2960	0
60	20240618	185400	239701220	2960	2960	2960	2960	0
61	20240618	185300	239701220	2960	2960	2960	2960	0
62	20240618	185200	239701220	2960	2960	2960	2960	1346
63	20240618	185100	239701220	2960	2960	2960	2960	0
64	20240618	185000	239701220	2960	2960	2960	2960	0
65	20240618	184900	239701220	2960	2960	2960	2960	0
66	20240618	184800	239701220	2960	2960	2960	2960	0
67	20240618	184700	239701220	2960	2960	2960	2960	0
68	20240618	184600	239701220	2960	2960	2960	2960	0
69	20240618	184500	239701220	2960	2960	2960	2960	0
70	20240618	184400	239701220	2960	2960	2960	2960	0
71	20240618	184300	239701220	2960	2960	2960	2960	0
72	20240618	184200	239701220	2960	2960	2960	2960	0
73	20240618	184100	239701220	2960	2960	2960	2960	0
74	20240618	184000	239701220	2960	2960	2960	2960	0
75	20240618	183900	239701220	2960	2960	2960	2960	0
76	20240618	183800	239701220	2960	2960	2960	2960	0
77	20240618	183700	239701220	2960	2960	2960	2960	0
78	20240618	183600	239701220	2960	2960	2960	2960	0
79	20240618	183500	239701220	2960	2960	2960	2960	0
80	20240618	183400	239701220	2960	2960	2960	2960	0
81	20240618	183300	239701220	2960	2960	2960	2960	0
82	20240618	183200	239701220	2960	2960	2960	2960	0
83	20240618	183100	239701220	2960	2960	2960	2960	0
84	20240618	183000	239701220	2960	2960	2960	2960	0
85	20240618	182900	239701220	2960	2960	2960	2960	0
86	20240618	182800	239701220	2960	2960	2960	2960	0
87	20240618	182700	239701220	2960	2960	2960	2960	0
88	20240618	182600	239701220	2960	2960	2960	2960	0
89	20240618	182500	239701220	2960	2960	2960	2960	0
90	20240618	182400	239701220	2960	2960	2960	2960	0
91	20240618	182300	239701220	2960	2960	2960	2960	0
92	20240618	182200	239701220	2960	2960	2960	2960	1346
93	20240618	182100	239701220	2960	2960	2960	2960	0
94	20240618	182000	239701220	2960	2960	2960	2960	0
95	20240618	181900	239701220	2960	2960	2960	2960	0
96	20240618	181800	239701220	2960	2960	2960	2960	0
97	20240618	181700	239701220	2960	2960	2960	2960	0
98	20240618	181600	239701220	2960	2960	2960	2960	0
99	20240618	181500	239701220	2960	2960	2960	2960	0
100	20240618	181400	239701220	2960	2960	2960	2960	0
101	20240618	181300	239701220	2960	2960	2960	2960	0
102	20240618	181200	239701220	2960	2960	2960	2960	0
103	20240618	181100	239701220	2960	2960	2960	2960	0
104	20240618	181000	239701220	2960	2960	2960	2960	0
105	20240618	180900	239701220	2960	2960	2960	2960	0
106	20240618	180800	239701220	2960	2960	2960	2960	0
107	20240618	180700	239701220	2960	2960	2960	2960	0
108	20240618	180600	239701220	2960	2960	2960	2960	0
109	20240618	180500	239701220	2960	2960	2960	2960	0
110	20240618	180400	239701220	2960	2960	2960	2960	0
111	20240618	180300	239701220	2960	2960	2960	2960	0
112	20240618	180200	239701220	2960	2960	2960	2960	0
113	20240618	180100	239701220	2960	2960	2960	2960	0
114	20240618	180000	239701220	2960	2960	2960	2960	0
115	20240618	175900	239701220	2960	2960	2960	2960	0
116	20240618	175800	239701220	2960	2960	2960	2960	0
117	20240618	175700	239701220	2960	2960	2960	2960	0
118	20240618	175600	239701220	2960	2960	2960	2960	0
119	20240618	175500	239701220	2960	2960	2960	2960	0
120	20240618	175400	239701220	2960	2960	2960	2960	0
121	20240618	175300	239701220	2960	2960	2960	2960	0
122	20240618	175200	239701220	2960	2960	2960	2960	1346
123	20240618	175100	239701220	2960	2960	2960	2960	0
124	20240618	175000	239701220	2960	2960	2960	2960	0
125	20240618	174900	239701220	2960	2960	2960	2960	0
126	20240618	174800	239701220	2960	2960	2960	2960	0
127	20240618	174700	239701220	2960	2960	2960	2960	0
128	20240618	174600	239701220	2960	2960	2960	2960	0
129	20240618	174500	239701220	2960	2960	2960	2960	0
130	20240618	174400	239701220	2960	2960	2960	2960	0
131	20240618	174300	239701220	2960	2960	2960	2960	0
132	20240618	174200	239701220	2960	2960	2960	2960	0
133	20240618	174100	239701220	2960	2960	2960	2960	0
134	20240618	174000	239701220	2960	2960	2960	2960	0
135	20240618	173900	239701220	2960	2960	2960	2960	0
136	20240618	173800	239701220	2960	2960	2960	2960	0
137	20240618	173700	239701220	2960	2960	2960	2960	0
138	20240618	173600	239701220	2960	2960	2960	2960	0
139	20240618	173500	239701220	2960	2960	2960	2960	0
140	20240618	173400	239701220	2960	2960	2960	2960	0
141	20240618	173300	239701220	2960	2960	2960	2960	0
142	20240618	173200	239701220	2960	2960	2960	2960	0
143	20240618	173100	239701220	2960	2960	2960	2960	0
144	20240618	173000	239701220	2960	2960	2960	2960	0
145	20240618	172900	239701220	2960	2960	2960	2960	0
146	20240618	172800	239701220	2960	2960	2960	2960	0
147	20240618	172700	239701220	2960	2960	2960	2960	0
148	20240618	172600	239701220	2960	2960	2960	2960	0
149	20240618	172500	239701220	2960	2960	2960	2960	0
150	20240618	172400	239701220	2960	2960	2960	2960	0
151	20240618	172300	239701220	2960	2960	2960	2960	0
152	20240618	172200	239701220	2960	2960	2960	2960	1346
153	20240618	172100	239701220	2960	2960	2960	2960	0
154	20240618	172000	239701220	2960	2960	2960	2960	0
155	20240618	171900	239701220	2960	2960	2960	2960	0
156	20240618	171800	239701220	2960	2960	2960	2960	0
157	20240618	171700	239701220	2960	2960	2960	2960	0
158	20240618	171600	239701220	2960	2960	2960	2960	0
159	20240618	171500	239701220	2960	2960	2960	2960	0
160	20240618	171400	239701220	2960	2960	2960	2960	0
161	20240618	171300	239701220	2960	2960	2960	2960	0
162	20240618	171200	239701220	2960	2960	2960	2960	0
163	20240618	171100	239701220	2960	2960	2960	2960	0
164	20240618	171000	239701220	2960	2960	2960	2960	0
165	20240618	170900	239701220	2960	2960	2960	2960	0
166	20240618	170800	239701220	2960	2960	2960	2960	0
167	20240618	170700	239701220	2960	2960	2960	2960	0
168	20240618	170600	239701220	2960	2960	2960	2960	0
169	20240618	170500	239701220	2960	2960	2960	2960	0
170	20240618	170400	239701220	2960	2960	2960	2960	0
171	20240618	170300	239701220	2960	2960	2960	2960	0
172	20240618	170200	239701220	2960	2960	2960	2960	0
173	20240618	170100	239701220	2960	2960	2960	2960	0
174	20240618	170000	239701220	2960	2960	2960	2960	0
175	20240618	165900	239701220	2960	2960	2960	2960	0
176	20240618	165800	239701220	2960	2960	2960	2960	0
177	20240618	165700	239701220	2960	2960	2960	2960	0
178	20240618	165600	239701220	2960	2960	2960	2960	0
179	20240618	165500	239701220	2960	2960	2960	2960	0
180	20240618	165400	239701220	2960	2960	2960	2960	0
181	20240618	165300	239701220	2960	2960	2960	2960	0
182	20240618	165200	239701220	2960	2960	2960	2960	1346
183	20240618	165100	239701220	2960	2960	2960	2960	0
184	20240618	165000	239701220	2960	2960	2960	2960	0
185	20240618	164900	239701220	2960	2960	2960	2960	0
186	20240618	164800	239701220	2960	2960	2960	2960	0
187	20240618	164700	239701220	2960	2960	2960	2960	0
188	20240618	164600	239701220	2960	2960	2960	2960	0
189	20240618	164500	239701220	2960	2960	2960	2960	0
190	20240618	164400	239701220	2960	2960	2960	2960	0
191	20240618	164300	239701220	2960	2960	2960	2960	0
192	20240618	164200	239701220	2960	2960	2960	2960	0
193	20240618	164100	239701220	2960	2960	2960	2960	0
194	20240618	164000	239701220	2960	2960	2960	2960	0
195	20240618	163900	239701220	2960	2960	2960	2960	0
196	20240618	163800	239701220	2960	2960	2960	2960	0
197	20240618	163700	239701220	2960	2960	2960	2960	0
198	20240618	163600	239701220	2960	2960	2960	2960	0
199	20240618	163500	239701220	2960	2960	2960	2960	0
200	20240618	163400	239701220	2960	2960	2960	2960	0
201	20240618	163300	239701220	2960	2960	2960	2960	0
202	20240618	163200	239701220	2960	2960	2960	2960	0
203	20240618	163100	239701220	2960	2960	2960	2960	0
204	20240618	163000	239701220	2960	2960	2960	2960	0
205	20240618	162900	239701220	2960	2960	2960	2960	0
206	20240618	162800	239701220	2960	2960	2960	2960	0
207	20240618	162700	239701220	2960	2960	2960	2960	0
208	20240618	162600	239701220	2960	2960	2960	2960	0
209	20240618	162500	239701220	2960	2960	2960	2960	0
210	20240618	162400	239701220	2960	2960	2960	2960	0
211	20240618	162300	239701220	2960	2960	2960	2960	0
212	20240618	162200	239701220	2960	2960	2960	2960	1346
213	20240618	162100	239701220	2960	2960	2960	2960	0
214	20240618	162000	239701220	2960	2960	2960	2960	0
215	20240618	161900	239701220	2960	2960	2960	2960	0
216	20240618	161800	239701220	2960	2960	2960	2960	0
217	20240618	161700	239701220	2960	2960	2960	2960	0
218	20240618	161600	239701220	2960	2960	2960	2960	0
219	20240618	161500	239701220	2960	2960	2960	2960	0
220	20240618	161400	239701220	2960	2960	2960	2960	0
221	20240618	161300	239701220	2960	2960	2960	2960	0
222	20240618	161200	239701220	2960	2960	2960	2960	0
223	20240618	161100	239701220	2960	2960	2960	2960	0
224	20240618	161000	239701220	2960	2960	2960	2960	0
225	20240618	160900	239701220	2960	2960	2960	2960	0
226	20240618	160800	239701220	2960	2960	2960	2960	0
227	20240618	160700	239701220	2960	2960	2960	2960	0
228	20240618	160600	239701220	2960	2960	2960	2960	0
229	20240618	160500	239701220	2960	2960	2960	2960	0
230	20240618	160400	239701220	2960	2960	2960	2960	0
231	20240618	160300	239701220	2960	2960	2960	2960	0
232	20240618	160200	239701220	2960	2960	2960	2960	0
233	20240618	160100	239701220	2960	2960	2960	2960	0
234	20240618	160000	239701220	2960	2960	2960	2960	0
235	20240618	155900	239701220	2960	2960	2960	2960	0
236	20240618	155800	239701220	2960	2960	2960	2960	0
237	20240618	155700	239701220	2960	2960	2960	2960	0
238	20240618	155600	239701220	2960	2960	2960	2960	0
239	20240618	155500	239701220	2960	2960	2960	2960	0
240	20240618	155400	239701220	2960	2960	2960	2960	0
241	20240618	155300	239701220	2960	2960	2960	2960	0
242	20240618	155200	239701220	2960	2960	2960	2960	1346
243	20240618	155100	239701220	2960	2960	2960	2960	0
244	20240618	155000	239701220	2960	2960	2960	2960	0
245	20240618	154900	239701220	2960	2960	2960	2960	0
246	20240618	154800	239701220	2960	2960	2960	2960	0
247	20240618	154700	239701220	2960	2960	2960	2960	0
248	20240618	154600	239701220	2960	2960	2960	2960	0
249	20240618	154500	239701220	2960	2960	2960	2960	0
250	20240618	154400	239701220	2960	2960	2960	2960	0
251	20240618	154300	239701220	2960	2960	2960	2960	0
252	20240618	154200	239701220	2960	2960	2960	2960	0
253	20240618	154100	239701220	2960	2960	2960	2960	0
254	20240618	154000	239701220	2960	2960	2960	2960	0
255	20240618	153900	239701220	2960	2960	2960	2960	0
256	20240618	153800	239701220	2960	2960	2960	2960	0
257	20240618	153700	239701220	2960	2960	2960	2960	0
258	20240618	153600	239701220	2960	2960	2960	2960	0
259	20240618	153500	239701220	2960	2960	2960	2960	0
260	20240618	153400	239701220	2960	2960	2960	2960	0
261	20240618	153300	239701220	2960	2960	2960	2960	0
262	20240618	153200	239701220	2960	2960	2960	2960	0
263	20240618	153100	239701220	2960	2960	2960	2960	0
264	20240618	153000	239701220	2960	2960	2960	2960	1346
265	20240618	152900	235717060	2935	2935	2935	2935	0
266	20240618	152800	235717060	2935	2935	2935	2935	0
267	20240618	152700	235717060	2935	2935	2935	2935	0
268	20240618	152600	235717060	2935	2935	2935	2935	0
269	20240618	152500	235717060	2935	2935	2935	2935	0
270	20240618	152400	235717060	2935	2935	2935	2935	0
271	20240618	152300	235717060	2935	2935	2935	2935	0
272	20240618	152200	235717060	2935	2935	2935	2935	0
273	20240618	152100	235717060	2935	2935	2935	2935	0
274	20240618	152000	235717060	2935	2935	2935	2935	0
275	20240618	151900	235717060	2935	2935	2935	2935	0
276	20240618	151800	235717060	2935	2935	2935	2935	0
277	20240618	151700	235717060	2935	2935	2935	2935	0
278	20240618	151600	235717060	2935	2935	2935	2935	5
279	20240618	151500	235702385	2950	2955	2955	2935	171
280	20240618	151400	235200465	2935	2935	2935	2935	0
281	20240618	151300	235200465	2935	2945	2960	2935	8042
282	20240618	151200	211459945	2945	2945	2945	2945	0
283	20240618	151100	211459945	2945	2940	2945	2940	500
284	20240618	151000	209987945	2945	2935	2945	2935	1001
285	20240618	150900	207045195	2935	2935	2935	2935	0
286	20240618	150800	207045195	2935	2930	2935	2930	1108
287	20240618	150700	203797710	2925	2925	2925	2925	121
288	20240618	150600	203443785	2925	2925	2925	2925	79
289	20240618	150500	203212710	2925	2925	2925	2925	0
290	20240618	150400	203212710	2925	2925	2925	2925	200
291	20240618	150300	202627710	2920	2920	2920	2920	0
292	20240618	150200	202627710	2920	2920	2920	2920	1000
293	20240618	150100	199707710	2930	2930	2930	2930	0
294	20240618	150000	199707710	2930	2930	2930	2930	0
295	20240618	145900	199707710	2930	2930	2930	2930	1
296	20240618	145800	199704780	2920	2920	2920	2920	42
297	20240618	145700	199582140	2920	2920	2920	2920	8
298	20240618	145600	199558780	2925	2925	2925	2925	0
299	20240618	145500	199558780	2925	2925	2925	2925	2
300	20240618	145400	199552930	2915	2915	2915	2915	1
301	20240618	145300	199550015	2915	2915	2915	2915	500
302	20240618	145200	198092515	2915	2915	2915	2915	0
303	20240618	145100	198092515	2915	2915	2915	2915	0
304	20240618	145000	198092515	2915	2915	2915	2915	0
305	20240618	144900	198092515	2915	2915	2915	2915	0
306	20240618	144800	198092515	2915	2925	2925	2915	3000
307	20240618	144700	189342960	2925	2925	2925	2925	0
308	20240618	144600	189342960	2925	2925	2925	2925	0
309	20240618	144500	189342960	2925	2925	2925	2925	0
310	20240618	144400	189342960	2925	2925	2925	2925	0
311	20240618	144300	189342960	2925	2925	2925	2925	0
312	20240618	144200	189342960	2925	2920	2925	2920	1019
313	20240618	144100	186362830	2920	2920	2920	2920	307
314	20240618	144000	185466390	2925	2925	2925	2925	190
315	20240618	143900	184910640	2920	2920	2920	2920	0
316	20240618	143800	184910640	2920	2920	2920	2920	1
317	20240618	143700	184907720	2920	2920	2920	2920	0
318	20240618	143600	184907720	2920	2920	2920	2920	130
319	20240618	143500	184528120	2920	2920	2920	2920	0
320	20240618	143400	184528120	2920	2920	2920	2920	0
321	20240618	143300	184528120	2920	2920	2920	2920	0
322	20240618	143200	184528120	2920	2920	2920	2920	13
323	20240618	143100	184490160	2920	2920	2920	2920	7
324	20240618	143000	184469720	2920	2920	2920	2920	0
325	20240618	142900	184469720	2920	2920	2920	2920	0
326	20240618	142800	184469720	2920	2920	2920	2920	0
327	20240618	142700	184469720	2920	2920	2920	2920	0
328	20240618	142600	184469720	2920	2920	2920	2920	0
329	20240618	142500	184469720	2920	2920	2920	2920	0
330	20240618	142400	184469720	2920	2920	2920	2920	0
331	20240618	142300	184469720	2920	2920	2920	2920	0
332	20240618	142200	184469720	2920	2920	2920	2920	0
333	20240618	142100	184469720	2920	2920	2920	2920	0
334	20240618	142000	184469720	2920	2920	2920	2920	4
335	20240618	141900	184458040	2920	2920	2920	2920	35
336	20240618	141800	184355840	2925	2925	2925	2925	0
337	20240618	141700	184355840	2925	2920	2925	2920	852
338	20240618	141600	181866045	2920	2920	2920	2920	0
339	20240618	141500	181866045	2920	2920	2920	2920	0
340	20240618	141400	181866045	2920	2920	2920	2920	0
341	20240618	141300	181866045	2920	2920	2920	2920	0
342	20240618	141200	181866045	2920	2920	2920	2920	0
343	20240618	141100	181866045	2920	2920	2920	2920	0
344	20240618	141000	181866045	2920	2920	2920	2920	1
345	20240618	140900	181863125	2910	2910	2910	2910	0
346	20240618	140800	181863125	2910	2910	2910	2910	0
347	20240618	140700	181863125	2910	2910	2910	2910	0
348	20240618	140600	181863125	2910	2910	2910	2910	0
349	20240618	140500	181863125	2910	2910	2910	2910	0
350	20240618	140400	181863125	2910	2910	2910	2910	0
351	20240618	140300	181863125	2910	2910	2910	2910	0
352	20240618	140200	181863125	2910	2910	2910	2910	0
353	20240618	140100	181863125	2910	2910	2910	2910	0
354	20240618	140000	181863125	2910	2910	2910	2910	0
355	20240618	135900	181863125	2910	2910	2910	2910	1000
356	20240618	135800	178953125	2915	2915	2915	2915	44
357	20240618	135700	178824865	2920	2920	2920	2920	20
358	20240618	135600	178766465	2915	2915	2915	2915	368
359	20240618	135500	177693745	2915	2915	2915	2915	0
360	20240618	135400	177693745	2915	2915	2915	2915	288
361	20240618	135300	176854225	2915	2915	2915	2915	300
362	20240618	135200	175979725	2910	2910	2910	2910	0
363	20240618	135100	175979725	2910	2910	2910	2910	0
364	20240618	135000	175979725	2910	2910	2910	2910	0
365	20240618	134900	175979725	2910	2910	2910	2910	1240
366	20240618	134800	172371325	2910	2910	2910	2910	2000
367	20240618	134700	166551325	2905	2905	2905	2905	0
368	20240618	134600	166551325	2905	2905	2905	2905	1832
369	20240618	134500	161229365	2905	2905	2905	2905	3223
370	20240618	134400	151866550	2905	2905	2905	2905	0
371	20240618	134300	151866550	2905	2905	2905	2905	0
372	20240618	134200	151866550	2905	2905	2905	2905	0
373	20240618	134100	151866550	2905	2905	2905	2905	0
374	20240618	134000	151866550	2905	2905	2905	2905	35
375	20240618	133900	151764875	2910	2910	2910	2910	35
376	20240618	133800	151663025	2910	2910	2910	2910	6000
377	20240618	133700	134203025	2915	2915	2915	2915	200
378	20240618	133600	133620025	2910	2910	2910	2910	0
379	20240618	133500	133620025	2910	2910	2910	2910	286
380	20240618	133400	132787765	2910	2910	2910	2910	288
381	20240618	133300	131949685	2915	2915	2915	2915	0
382	20240618	133200	131949685	2915	2915	2915	2915	0
383	20240618	133100	131949685	2915	2915	2915	2915	496
384	20240618	133000	130503845	2915	2915	2915	2915	0
385	20240618	132900	130503845	2915	2910	2915	2910	505
386	20240618	132800	129034270	2915	2915	2915	2915	100
387	20240618	132700	128742770	2920	2920	2920	2920	0
388	20240618	132600	128742770	2920	2920	2920	2920	0
389	20240618	132500	128742770	2920	2920	2920	2920	0
390	20240618	132400	128742770	2920	2920	2920	2920	169
391	20240618	132300	128249290	2920	2920	2920	2920	0
392	20240618	132200	128249290	2920	2915	2920	2910	600
393	20240618	132100	126501490	2920	2920	2920	2920	0
394	20240618	132000	126501490	2920	2920	2920	2920	0
395	20240618	131900	126501490	2920	2915	2920	2915	4
396	20240618	131800	126489820	2915	2915	2915	2915	0
397	20240618	131700	126489820	2915	2915	2915	2915	0
398	20240618	131600	126489820	2915	2915	2915	2915	0
399	20240618	131500	126489820	2915	2915	2915	2915	0
400	20240618	131400	126489820	2915	2915	2915	2915	0
401	20240618	131300	126489820	2915	2915	2915	2915	500
402	20240618	131200	125032320	2910	2910	2910	2910	495
403	20240618	131100	123591870	2920	2920	2920	2920	0
404	20240618	131000	123591870	2920	2920	2920	2920	1
405	20240618	130900	123588950	2910	2910	2910	2910	0
406	20240618	130800	123588950	2910	2915	2915	2910	1500
407	20240618	130700	119221210	2920	2920	2920	2920	0
408	20240618	130600	119221210	2920	2920	2920	2920	0
409	20240618	130500	119221210	2920	2920	2920	2920	2
410	20240618	130400	119215370	2920	2920	2920	2920	0
411	20240618	130300	119215370	2920	2920	2920	2920	0
412	20240618	130200	119215370	2920	2920	2920	2920	0
413	20240618	130100	119215370	2920	2920	2920	2920	0
414	20240618	130000	119215370	2920	2920	2920	2920	0
415	20240618	125900	119215370	2920	2920	2920	2920	0
416	20240618	125800	119215370	2920	2920	2920	2920	0
417	20240618	125700	119215370	2920	2915	2920	2915	2000
418	20240618	125600	113377745	2915	2915	2915	2915	0
419	20240618	125500	113377745	2915	2915	2915	2915	0
420	20240618	125400	113377745	2915	2915	2915	2915	250
421	20240618	125300	112648995	2915	2915	2915	2915	0
422	20240618	125200	112648995	2915	2915	2915	2915	0
423	20240618	125100	112648995	2915	2915	2915	2915	0
424	20240618	125000	112648995	2915	2915	2915	2915	0
425	20240618	124900	112648995	2915	2915	2915	2915	296
426	20240618	124800	111786155	2910	2910	2910	2910	15
427	20240618	124700	111742505	2915	2915	2915	2915	688
428	20240618	124600	109736985	2915	2915	2915	2915	0
429	20240618	124500	109736985	2915	2915	2915	2915	0
430	20240618	124400	109736985	2915	2915	2915	2915	0
431	20240618	124300	109736985	2915	2915	2915	2915	17
432	20240618	124200	109687430	2915	2915	2915	2915	0
433	20240618	124100	109687430	2915	2915	2915	2915	20
434	20240618	124000	109629130	2915	2915	2915	2915	0
435	20240618	123900	109629130	2915	2915	2915	2915	0
436	20240618	123800	109629130	2915	2915	2915	2915	0
437	20240618	123700	109629130	2915	2915	2915	2915	1276
438	20240618	123600	105909590	2915	2915	2915	2915	0
439	20240618	123500	105909590	2915	2915	2915	2915	0
440	20240618	123400	105909590	2915	2915	2915	2915	0
441	20240618	123300	105909590	2915	2915	2915	2915	280
442	20240618	123200	105093390	2915	2915	2915	2915	0
443	20240618	123100	105093390	2915	2915	2915	2915	31
444	20240618	123000	105003025	2915	2915	2915	2915	0
445	20240618	122900	105003025	2915	2915	2915	2915	0
446	20240618	122800	105003025	2915	2915	2915	2915	0
447	20240618	122700	105003025	2915	2915	2915	2915	418
448	20240618	122600	103784555	2920	2920	2920	2920	2
449	20240618	122500	103778715	2910	2910	2910	2910	0
450	20240618	122400	103778715	2910	2910	2910	2910	0
451	20240618	122300	103778715	2910	2910	2910	2910	0
452	20240618	122200	103778715	2910	2910	2910	2910	0
453	20240618	122100	103778715	2910	2910	2910	2910	4
454	20240618	122000	103767075	2910	2910	2910	2910	1000
455	20240618	121900	100857075	2910	2910	2910	2910	0
456	20240618	121800	100857075	2910	2910	2910	2910	2000
457	20240618	121700	95037075	2910	2910	2910	2910	0
458	20240618	121600	95037075	2910	2910	2910	2910	150
459	20240618	121500	94600575	2920	2920	2920	2920	0
460	20240618	121400	94600575	2920	2920	2920	2920	2
461	20240618	121300	94594735	2920	2920	2920	2920	0
462	20240618	121200	94594735	2920	2920	2920	2920	1
463	20240618	121100	94591815	2915	2915	2915	2915	1
464	20240618	121000	94588900	2915	2920	2920	2915	22
465	20240618	120900	94524760	2920	2920	2920	2920	0
466	20240618	120800	94524760	2920	2920	2920	2920	0
467	20240618	120700	94524760	2920	2920	2920	2920	0
468	20240618	120600	94524760	2920	2920	2920	2920	2
469	20240618	120500	94518920	2920	2920	2920	2920	0
470	20240618	120400	94518920	2920	2920	2920	2920	0
471	20240618	120300	94518920	2920	2920	2920	2920	0
472	20240618	120200	94518920	2920	2920	2920	2920	0
473	20240618	120100	94518920	2920	2920	2920	2920	0
474	20240618	120000	94518920	2920	2920	2920	2920	0
475	20240618	115900	94518920	2920	2920	2920	2920	1
476	20240618	115800	94516000	2910	2910	2910	2910	0
477	20240618	115700	94516000	2910	2910	2910	2910	0
478	20240618	115600	94516000	2910	2910	2910	2910	10
479	20240618	115500	94486900	2910	2910	2910	2910	0
480	20240618	115400	94486900	2910	2910	2910	2910	0
481	20240618	115300	94486900	2910	2910	2910	2910	0
482	20240618	115200	94486900	2910	2910	2910	2910	0
483	20240618	115100	94486900	2910	2910	2910	2910	0
484	20240618	115000	94486900	2910	2910	2910	2910	0
485	20240618	114900	94486900	2910	2910	2910	2910	0
486	20240618	114800	94486900	2910	2915	2915	2910	5900
487	20240618	114700	77301400	2915	2915	2915	2915	693
488	20240618	114600	75281305	2915	2915	2915	2915	0
489	20240618	114500	75281305	2915	2915	2915	2915	0
490	20240618	114400	75281305	2915	2915	2915	2915	0
491	20240618	114300	75281305	2915	2915	2915	2915	0
492	20240618	114200	75281305	2915	2915	2915	2915	30
493	20240618	114100	75193855	2915	2915	2915	2915	0
494	20240618	114000	75193855	2915	2915	2915	2915	642
495	20240618	113900	73322425	2920	2920	2920	2920	358
496	20240618	113800	72277065	2920	2920	2920	2920	0
497	20240618	113700	72277065	2920	2920	2920	2920	0
498	20240618	113600	72277065	2920	2920	2920	2920	0
499	20240618	113500	72277065	2920	2920	2920	2920	0
500	20240618	113400	72277065	2920	2920	2920	2920	1
501	20240618	113300	72274145	2920	2920	2920	2920	0
502	20240618	113200	72274145	2920	2920	2920	2920	10
503	20240618	113100	72244945	2915	2915	2915	2915	0
504	20240618	113000	72244945	2915	2915	2915	2915	0
505	20240618	112900	72244945	2915	2915	2915	2915	0
506	20240618	112800	72244945	2915	2915	2915	2915	0
507	20240618	112700	72244945	2915	2915	2915	2915	0
508	20240618	112600	72244945	2915	2915	2915	2915	0
509	20240618	112500	72244945	2915	2915	2915	2915	0
510	20240618	112400	72244945	2915	2915	2915	2915	0
511	20240618	112300	72244945	2915	2915	2915	2915	0
512	20240618	112200	72244945	2915	2915	2915	2915	0
513	20240618	112100	72244945	2915	2915	2915	2915	0
514	20240618	112000	72244945	2915	2915	2915	2915	343
515	20240618	111900	71245100	2930	2930	2930	2930	0
516	20240618	111800	71245100	2930	2930	2930	2930	0
517	20240618	111700	71245100	2930	2930	2930	2930	128
518	20240618	111600	70870060	2915	2915	2915	2915	0
519	20240618	111500	70870060	2915	2920	2920	2915	1000
520	20240618	111400	67955000	2920	2920	2920	2920	0
521	20240618	111300	67955000	2920	2920	2920	2920	0
522	20240618	111200	67955000	2920	2920	2920	2920	95
523	20240618	111100	67677600	2920	2920	2920	2920	640
524	20240618	111000	65808800	2920	2920	2920	2920	0
525	20240618	110900	65808800	2920	2920	2920	2920	6
526	20240618	110800	65791280	2930	2930	2930	2930	0
527	20240618	110700	65791280	2930	2930	2930	2930	0
528	20240618	110600	65791280	2930	2920	2930	2920	502
529	20240618	110500	64325425	2920	2920	2920	2920	0
530	20240618	110400	64325425	2920	2920	2920	2920	1000
531	20240618	110300	61405425	2920	2920	2920	2920	0
532	20240618	110200	61405425	2920	2920	2920	2920	0
533	20240618	110100	61405425	2920	2920	2920	2920	0
534	20240618	110000	61405425	2920	2920	2920	2920	2
535	20240618	105900	61399585	2925	2925	2925	2925	0
536	20240618	105800	61399585	2925	2925	2925	2925	0
537	20240618	105700	61399585	2925	2925	2925	2925	100
538	20240618	105600	61107085	2930	2930	2930	2930	0
539	20240618	105500	61107085	2930	2930	2930	2930	0
540	20240618	105400	61107085	2930	2930	2930	2930	0
541	20240618	105300	61107085	2930	2930	2930	2930	1
542	20240618	105200	61104155	2925	2925	2925	2925	0
543	20240618	105100	61104155	2925	2925	2925	2925	0
544	20240618	105000	61104155	2925	2925	2925	2925	0
545	20240618	104900	61104155	2925	2925	2925	2925	210
546	20240618	104800	60489905	2925	2925	2925	2925	0
547	20240618	104700	60489905	2925	2925	2925	2925	0
548	20240618	104600	60489905	2925	2925	2925	2925	0
549	20240618	104500	60489905	2925	2925	2925	2925	190
550	20240618	104400	59934155	2925	2925	2925	2925	0
551	20240618	104300	59934155	2925	2925	2925	2925	0
552	20240618	104200	59934155	2925	2925	2925	2925	10
553	20240618	104100	59904905	2920	2920	2920	2920	215
554	20240618	104000	59277105	2920	2920	2920	2920	0
555	20240618	103900	59277105	2920	2920	2920	2920	0
556	20240618	103800	59277105	2920	2915	2920	2915	35
557	20240618	103700	59174930	2915	2915	2915	2915	100
558	20240618	103600	58883430	2915	2915	2915	2915	10
559	20240618	103500	58854280	2920	2920	2920	2920	0
560	20240618	103400	58854280	2920	2920	2920	2920	0
561	20240618	103300	58854280	2920	2920	2920	2920	505
562	20240618	103200	57379680	2920	2920	2920	2920	0
563	20240618	103100	57379680	2920	2920	2920	2920	3
564	20240618	103000	57370920	2920	2920	2920	2920	4
565	20240618	102900	57359240	2920	2920	2920	2920	0
566	20240618	102800	57359240	2920	2920	2920	2920	0
567	20240618	102700	57359240	2920	2920	2920	2920	0
568	20240618	102600	57359240	2920	2920	2920	2920	0
569	20240618	102500	57359240	2920	2920	2920	2920	0
570	20240618	102400	57359240	2920	2920	2920	2920	0
571	20240618	102300	57359240	2920	2920	2920	2920	0
572	20240618	102200	57359240	2920	2920	2920	2920	1000
573	20240618	102100	54439240	2920	2920	2920	2920	0
574	20240618	102000	54439240	2920	2920	2920	2920	0
575	20240618	101900	54439240	2920	2920	2920	2920	0
576	20240618	101800	54439240	2920	2920	2920	2920	0
577	20240618	101700	54439240	2920	2920	2920	2920	0
578	20240618	101600	54439240	2920	2920	2920	2920	1
579	20240618	101500	54436320	2920	2920	2920	2920	0
580	20240618	101400	54436320	2920	2920	2920	2920	34
581	20240618	101300	54337040	2920	2920	2920	2920	0
582	20240618	101200	54337040	2920	2920	2920	2920	166
583	20240618	101100	53852320	2915	2915	2915	2915	1020
584	20240618	101000	50879020	2920	2920	2920	2920	100
585	20240618	100900	50587020	2920	2920	2920	2920	0
586	20240618	100800	50587020	2920	2920	2920	2920	8
587	20240618	100700	50563660	2920	2920	2920	2920	46
588	20240618	100600	50429340	2920	2920	2920	2920	411
589	20240618	100500	49229220	2920	2920	2920	2920	0
590	20240618	100400	49229220	2920	2920	2920	2920	6
591	20240618	100300	49211700	2920	2920	2920	2920	0
592	20240618	100200	49211700	2920	2920	2920	2920	0
593	20240618	100100	49211700	2920	2920	2920	2920	0
594	20240618	100000	49211700	2920	2920	2920	2920	1
595	20240618	095900	49208780	2915	2920	2920	2915	1862
596	20240618	095800	43781045	2920	2920	2920	2920	100
597	20240618	095700	43489045	2920	2920	2920	2920	10
598	20240618	095600	43459845	2920	2920	2920	2920	0
599	20240618	095500	43459845	2920	2920	2920	2920	11
600	20240618	095400	43427725	2920	2920	2920	2920	9
601	20240618	095300	43401445	2915	2915	2915	2915	50
602	20240618	095200	43255695	2915	2915	2915	2915	894
603	20240618	095100	40649685	2915	2915	2915	2915	30
604	20240618	095000	40562235	2920	2920	2920	2920	40
605	20240618	094900	40445435	2920	2920	2920	2920	0
606	20240618	094800	40445435	2920	2920	2920	2920	0
607	20240618	094700	40445435	2920	2920	2920	2920	0
608	20240618	094600	40445435	2920	2920	2920	2920	1
609	20240618	094500	40442515	2930	2930	2930	2930	0
610	20240618	094400	40442515	2930	2930	2930	2930	0
611	20240618	094300	40442515	2930	2930	2930	2930	200
612	20240618	094200	39856515	2930	2930	2930	2930	0
613	20240618	094100	39856515	2930	2930	2930	2930	8
614	20240618	094000	39833075	2930	2930	2930	2930	0
615	20240618	093900	39833075	2930	2930	2930	2930	0
616	20240618	093800	39833075	2930	2930	2930	2930	0
617	20240618	093700	39833075	2930	2930	2930	2930	0
618	20240618	093600	39833075	2930	2930	2930	2930	0
619	20240618	093500	39833075	2930	2930	2930	2930	0
620	20240618	093400	39833075	2930	2930	2930	2930	0
621	20240618	093300	39833075	2930	2930	2930	2930	100
622	20240618	093200	39540075	2930	2930	2930	2930	0
623	20240618	093100	39540075	2930	2920	2930	2915	1001
624	20240618	093000	36620645	2920	2920	2920	2920	50
625	20240618	092900	36474645	2920	2920	2920	2920	1
626	20240618	092800	36471725	2930	2930	2930	2930	0
627	20240618	092700	36471725	2930	2930	2930	2930	0
628	20240618	092600	36471725	2930	2930	2930	2930	1
629	20240618	092500	36468795	2920	2920	2920	2920	0
630	20240618	092400	36468795	2920	2920	2920	2920	826
631	20240618	092300	34056875	2920	2920	2920	2920	0
632	20240618	092200	34056875	2920	2920	2920	2920	4895
633	20240618	092100	19763475	2920	2930	2930	2920	1747
634	20240618	092000	14653015	2935	2935	2935	2935	0
635	20240618	091900	14653015	2935	2935	2935	2935	1
636	20240618	091800	14650080	2940	2940	2940	2940	1
637	20240618	091700	14647140	2930	2935	2935	2930	1168
638	20240618	091600	11219205	2940	2940	2940	2940	46
639	20240618	091500	11083965	2935	2940	2940	2935	721
640	20240618	091400	8967775	2940	2940	2940	2940	33
641	20240618	091300	8870755	2940	2945	2945	2940	562
642	20240618	091200	7218250	2940	2935	2940	2935	20
643	20240618	091100	7159495	2935	2935	2935	2935	194
644	20240618	091000	6590105	2940	2940	2940	2940	0
645	20240618	090900	6590105	2940	2945	2945	2935	417
646	20240618	090800	5366105	2945	2940	2945	2935	607
647	20240618	090700	3582945	2935	2935	2935	2935	219
648	20240618	090600	2940180	2935	2935	2935	2935	0
649	20240618	090500	2940180	2935	2935	2935	2935	0
650	20240618	090400	2940180	2935	2935	2935	2935	10
651	20240618	090300	2910830	2935	2935	2935	2935	1
652	20240618	090200	2907895	2930	2930	2930	2930	0
653	20240618	090100	2907895	2930	2925	2930	2925	266
654	20240618	090000	2128680	2920	2920	2920	2920	729