KissMeData/100700/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	200500	226090315	2910	2910	2910	2910	1204
3	20240618	200400	226090315	2910	2910	2910	2910	0
4	20240618	200300	226090315	2910	2910	2910	2910	0
5	20240618	200200	226090315	2910	2910	2910	2910	0
6	20240618	200100	226090315	2910	2910	2910	2910	0
7	20240618	200000	226090315	2910	2910	2910	2910	0
8	20240618	195900	226090315	2910	2910	2910	2910	0
9	20240618	195800	226090315	2910	2910	2910	2910	0
10	20240618	195700	226090315	2910	2910	2910	2910	0
11	20240618	195600	226090315	2910	2910	2910	2910	0
12	20240618	195500	226090315	2910	2910	2910	2910	0
13	20240618	195400	226090315	2910	2910	2910	2910	0
14	20240618	195300	226090315	2910	2910	2910	2910	0
15	20240618	195200	226090315	2910	2910	2910	2910	0
16	20240618	195100	226090315	2910	2910	2910	2910	0
17	20240618	195000	226090315	2910	2910	2910	2910	0
18	20240618	194900	226090315	2910	2910	2910	2910	0
19	20240618	194800	226090315	2910	2910	2910	2910	0
20	20240618	194700	226090315	2910	2910	2910	2910	0
21	20240618	194600	226090315	2910	2910	2910	2910	0
22	20240618	194500	226090315	2910	2910	2910	2910	0
23	20240618	194400	226090315	2910	2910	2910	2910	0
24	20240618	194300	226090315	2910	2910	2910	2910	0
25	20240618	194200	226090315	2910	2910	2910	2910	0
26	20240618	194100	226090315	2910	2910	2910	2910	0
27	20240618	194000	226090315	2910	2910	2910	2910	0
28	20240618	193900	226090315	2910	2910	2910	2910	0
29	20240618	193800	226090315	2910	2910	2910	2910	0
30	20240618	193700	226090315	2910	2910	2910	2910	0
31	20240618	193600	226090315	2910	2910	2910	2910	0
32	20240618	193500	226090315	2910	2910	2910	2910	1204
33	20240618	193400	226090315	2910	2910	2910	2910	0
34	20240618	193300	226090315	2910	2910	2910	2910	0
35	20240618	193200	226090315	2910	2910	2910	2910	0
36	20240618	193100	226090315	2910	2910	2910	2910	0
37	20240618	193000	226090315	2910	2910	2910	2910	0
38	20240618	192900	226090315	2910	2910	2910	2910	0
39	20240618	192800	226090315	2910	2910	2910	2910	0
40	20240618	192700	226090315	2910	2910	2910	2910	0
41	20240618	192600	226090315	2910	2910	2910	2910	0
42	20240618	192500	226090315	2910	2910	2910	2910	0
43	20240618	192400	226090315	2910	2910	2910	2910	0
44	20240618	192300	226090315	2910	2910	2910	2910	0
45	20240618	192200	226090315	2910	2910	2910	2910	0
46	20240618	192100	226090315	2910	2910	2910	2910	0
47	20240618	192000	226090315	2910	2910	2910	2910	0
48	20240618	191900	226090315	2910	2910	2910	2910	0
49	20240618	191800	226090315	2910	2910	2910	2910	0
50	20240618	191700	226090315	2910	2910	2910	2910	0
51	20240618	191600	226090315	2910	2910	2910	2910	0
52	20240618	191500	226090315	2910	2910	2910	2910	0
53	20240618	191400	226090315	2910	2910	2910	2910	0
54	20240618	191300	226090315	2910	2910	2910	2910	0
55	20240618	191200	226090315	2910	2910	2910	2910	0
56	20240618	191100	226090315	2910	2910	2910	2910	0
57	20240618	191000	226090315	2910	2910	2910	2910	0
58	20240618	190900	226090315	2910	2910	2910	2910	0
59	20240618	190800	226090315	2910	2910	2910	2910	0
60	20240618	190700	226090315	2910	2910	2910	2910	0
61	20240618	190600	226090315	2910	2910	2910	2910	0
62	20240618	190500	226090315	2910	2910	2910	2910	1204
63	20240618	190400	226090315	2910	2910	2910	2910	0
64	20240618	190300	226090315	2910	2910	2910	2910	0
65	20240618	190200	226090315	2910	2910	2910	2910	0
66	20240618	190100	226090315	2910	2910	2910	2910	0
67	20240618	190000	226090315	2910	2910	2910	2910	0
68	20240618	185900	226090315	2910	2910	2910	2910	0
69	20240618	185800	226090315	2910	2910	2910	2910	0
70	20240618	185700	226090315	2910	2910	2910	2910	0
71	20240618	185600	226090315	2910	2910	2910	2910	0
72	20240618	185500	226090315	2910	2910	2910	2910	0
73	20240618	185400	226090315	2910	2910	2910	2910	0
74	20240618	185300	226090315	2910	2910	2910	2910	0
75	20240618	185200	226090315	2910	2910	2910	2910	0
76	20240618	185100	226090315	2910	2910	2910	2910	0
77	20240618	185000	226090315	2910	2910	2910	2910	0
78	20240618	184900	226090315	2910	2910	2910	2910	0
79	20240618	184800	226090315	2910	2910	2910	2910	0
80	20240618	184700	226090315	2910	2910	2910	2910	0
81	20240618	184600	226090315	2910	2910	2910	2910	0
82	20240618	184500	226090315	2910	2910	2910	2910	0
83	20240618	184400	226090315	2910	2910	2910	2910	0
84	20240618	184300	226090315	2910	2910	2910	2910	0
85	20240618	184200	226090315	2910	2910	2910	2910	0
86	20240618	184100	226090315	2910	2910	2910	2910	0
87	20240618	184000	226090315	2910	2910	2910	2910	0
88	20240618	183900	226090315	2910	2910	2910	2910	0
89	20240618	183800	226090315	2910	2910	2910	2910	0
90	20240618	183700	226090315	2910	2910	2910	2910	0
91	20240618	183600	226090315	2910	2910	2910	2910	0
92	20240618	183500	226090315	2910	2910	2910	2910	1204
93	20240618	183400	226090315	2910	2910	2910	2910	0
94	20240618	183300	226090315	2910	2910	2910	2910	0
95	20240618	183200	226090315	2910	2910	2910	2910	0
96	20240618	183100	226090315	2910	2910	2910	2910	0
97	20240618	183000	226090315	2910	2910	2910	2910	0
98	20240618	182900	226090315	2910	2910	2910	2910	0
99	20240618	182800	226090315	2910	2910	2910	2910	0
100	20240618	182700	226090315	2910	2910	2910	2910	0
101	20240618	182600	226090315	2910	2910	2910	2910	0
102	20240618	182500	226090315	2910	2910	2910	2910	0
103	20240618	182400	226090315	2910	2910	2910	2910	0
104	20240618	182300	226090315	2910	2910	2910	2910	0
105	20240618	182200	226090315	2910	2910	2910	2910	0
106	20240618	182100	226090315	2910	2910	2910	2910	0
107	20240618	182000	226090315	2910	2910	2910	2910	0
108	20240618	181900	226090315	2910	2910	2910	2910	0
109	20240618	181800	226090315	2910	2910	2910	2910	0
110	20240618	181700	226090315	2910	2910	2910	2910	0
111	20240618	181600	226090315	2910	2910	2910	2910	0
112	20240618	181500	226090315	2910	2910	2910	2910	0
113	20240618	181400	226090315	2910	2910	2910	2910	0
114	20240618	181300	226090315	2910	2910	2910	2910	0
115	20240618	181200	226090315	2910	2910	2910	2910	0
116	20240618	181100	226090315	2910	2910	2910	2910	0
117	20240618	181000	226090315	2910	2910	2910	2910	0
118	20240618	180900	226090315	2910	2910	2910	2910	0
119	20240618	180800	226090315	2910	2910	2910	2910	0
120	20240618	180700	226090315	2910	2910	2910	2910	0
121	20240618	180600	226090315	2910	2910	2910	2910	0
122	20240618	180500	226090315	2910	2910	2910	2910	1204
123	20240618	180400	226090315	2910	2910	2910	2910	0
124	20240618	180300	226090315	2910	2910	2910	2910	0
125	20240618	180200	226090315	2910	2910	2910	2910	0
126	20240618	180100	226090315	2910	2910	2910	2910	0
127	20240618	180000	226090315	2910	2910	2910	2910	0
128	20240618	175900	226090315	2910	2910	2910	2910	0
129	20240618	175800	226090315	2910	2910	2910	2910	0
130	20240618	175700	226090315	2910	2910	2910	2910	0
131	20240618	175600	226090315	2910	2910	2910	2910	0
132	20240618	175500	226090315	2910	2910	2910	2910	0
133	20240618	175400	226090315	2910	2910	2910	2910	0
134	20240618	175300	226090315	2910	2910	2910	2910	0
135	20240618	175200	226090315	2910	2910	2910	2910	0
136	20240618	175100	226090315	2910	2910	2910	2910	0
137	20240618	175000	226090315	2910	2910	2910	2910	0
138	20240618	174900	226090315	2910	2910	2910	2910	0
139	20240618	174800	226090315	2910	2910	2910	2910	0
140	20240618	174700	226090315	2910	2910	2910	2910	0
141	20240618	174600	226090315	2910	2910	2910	2910	0
142	20240618	174500	226090315	2910	2910	2910	2910	0
143	20240618	174400	226090315	2910	2910	2910	2910	0
144	20240618	174300	226090315	2910	2910	2910	2910	0
145	20240618	174200	226090315	2910	2910	2910	2910	0
146	20240618	174100	226090315	2910	2910	2910	2910	0
147	20240618	174000	226090315	2910	2910	2910	2910	0
148	20240618	173900	226090315	2910	2910	2910	2910	0
149	20240618	173800	226090315	2910	2910	2910	2910	0
150	20240618	173700	226090315	2910	2910	2910	2910	0
151	20240618	173600	226090315	2910	2910	2910	2910	0
152	20240618	173500	226090315	2910	2910	2910	2910	1204
153	20240618	173400	226090315	2910	2910	2910	2910	0
154	20240618	173300	226090315	2910	2910	2910	2910	0
155	20240618	173200	226090315	2910	2910	2910	2910	0
156	20240618	173100	226090315	2910	2910	2910	2910	0
157	20240618	173000	226090315	2910	2910	2910	2910	0
158	20240618	172900	226090315	2910	2910	2910	2910	0
159	20240618	172800	226090315	2910	2910	2910	2910	0
160	20240618	172700	226090315	2910	2910	2910	2910	0
161	20240618	172600	226090315	2910	2910	2910	2910	0
162	20240618	172500	226090315	2910	2910	2910	2910	0
163	20240618	172400	226090315	2910	2910	2910	2910	0
164	20240618	172300	226090315	2910	2910	2910	2910	0
165	20240618	172200	226090315	2910	2910	2910	2910	0
166	20240618	172100	226090315	2910	2910	2910	2910	0
167	20240618	172000	226090315	2910	2910	2910	2910	0
168	20240618	171900	226090315	2910	2910	2910	2910	0
169	20240618	171800	226090315	2910	2910	2910	2910	0
170	20240618	171700	226090315	2910	2910	2910	2910	0
171	20240618	171600	226090315	2910	2910	2910	2910	0
172	20240618	171500	226090315	2910	2910	2910	2910	0
173	20240618	171400	226090315	2910	2910	2910	2910	0
174	20240618	171300	226090315	2910	2910	2910	2910	0
175	20240618	171200	226090315	2910	2910	2910	2910	0
176	20240618	171100	226090315	2910	2910	2910	2910	0
177	20240618	171000	226090315	2910	2910	2910	2910	0
178	20240618	170900	226090315	2910	2910	2910	2910	0
179	20240618	170800	226090315	2910	2910	2910	2910	0
180	20240618	170700	226090315	2910	2910	2910	2910	0
181	20240618	170600	226090315	2910	2910	2910	2910	0
182	20240618	170500	226090315	2910	2910	2910	2910	1204
183	20240618	170400	226090315	2910	2910	2910	2910	0
184	20240618	170300	226090315	2910	2910	2910	2910	0
185	20240618	170200	226090315	2910	2910	2910	2910	0
186	20240618	170100	226090315	2910	2910	2910	2910	0
187	20240618	170000	226090315	2910	2910	2910	2910	0
188	20240618	165900	226090315	2910	2910	2910	2910	0
189	20240618	165800	226090315	2910	2910	2910	2910	0
190	20240618	165700	226090315	2910	2910	2910	2910	0
191	20240618	165600	226090315	2910	2910	2910	2910	0
192	20240618	165500	226090315	2910	2910	2910	2910	0
193	20240618	165400	226090315	2910	2910	2910	2910	0
194	20240618	165300	226090315	2910	2910	2910	2910	0
195	20240618	165200	226090315	2910	2910	2910	2910	0
196	20240618	165100	226090315	2910	2910	2910	2910	0
197	20240618	165000	226090315	2910	2910	2910	2910	0
198	20240618	164900	226090315	2910	2910	2910	2910	0
199	20240618	164800	226090315	2910	2910	2910	2910	0
200	20240618	164700	226090315	2910	2910	2910	2910	0
201	20240618	164600	226090315	2910	2910	2910	2910	0
202	20240618	164500	226090315	2910	2910	2910	2910	0
203	20240618	164400	226090315	2910	2910	2910	2910	0
204	20240618	164300	226090315	2910	2910	2910	2910	0
205	20240618	164200	226090315	2910	2910	2910	2910	0
206	20240618	164100	226090315	2910	2910	2910	2910	0
207	20240618	164000	226090315	2910	2910	2910	2910	0
208	20240618	163900	226090315	2910	2910	2910	2910	0
209	20240618	163800	226090315	2910	2910	2910	2910	0
210	20240618	163700	226090315	2910	2910	2910	2910	0
211	20240618	163600	226090315	2910	2910	2910	2910	0
212	20240618	163500	226090315	2910	2910	2910	2910	1204
213	20240618	163400	226090315	2910	2910	2910	2910	0
214	20240618	163300	226090315	2910	2910	2910	2910	0
215	20240618	163200	226090315	2910	2910	2910	2910	0
216	20240618	163100	226090315	2910	2910	2910	2910	0
217	20240618	163000	226090315	2910	2910	2910	2910	0
218	20240618	162900	226090315	2910	2910	2910	2910	0
219	20240618	162800	226090315	2910	2910	2910	2910	0
220	20240618	162700	226090315	2910	2910	2910	2910	0
221	20240618	162600	226090315	2910	2910	2910	2910	0
222	20240618	162500	226090315	2910	2910	2910	2910	0
223	20240618	162400	226090315	2910	2910	2910	2910	0
224	20240618	162300	226090315	2910	2910	2910	2910	0
225	20240618	162200	226090315	2910	2910	2910	2910	0
226	20240618	162100	226090315	2910	2910	2910	2910	0
227	20240618	162000	226090315	2910	2910	2910	2910	0
228	20240618	161900	226090315	2910	2910	2910	2910	0
229	20240618	161800	226090315	2910	2910	2910	2910	0
230	20240618	161700	226090315	2910	2910	2910	2910	0
231	20240618	161600	226090315	2910	2910	2910	2910	0
232	20240618	161500	226090315	2910	2910	2910	2910	0
233	20240618	161400	226090315	2910	2910	2910	2910	0
234	20240618	161300	226090315	2910	2910	2910	2910	0
235	20240618	161200	226090315	2910	2910	2910	2910	0
236	20240618	161100	226090315	2910	2910	2910	2910	0
237	20240618	161000	226090315	2910	2910	2910	2910	0
238	20240618	160900	226090315	2910	2910	2910	2910	0
239	20240618	160800	226090315	2910	2910	2910	2910	0
240	20240618	160700	226090315	2910	2910	2910	2910	0
241	20240618	160600	226090315	2910	2910	2910	2910	0
242	20240618	160500	226090315	2910	2910	2910	2910	1204
243	20240618	160400	226090315	2910	2910	2910	2910	0
244	20240618	160300	226090315	2910	2910	2910	2910	0
245	20240618	160200	226090315	2910	2910	2910	2910	0
246	20240618	160100	226090315	2910	2910	2910	2910	0
247	20240618	160000	226090315	2910	2910	2910	2910	0
248	20240618	155900	226090315	2910	2910	2910	2910	0
249	20240618	155800	226090315	2910	2910	2910	2910	0
250	20240618	155700	226090315	2910	2910	2910	2910	0
251	20240618	155600	226090315	2910	2910	2910	2910	0
252	20240618	155500	226090315	2910	2910	2910	2910	0
253	20240618	155400	226090315	2910	2910	2910	2910	0
254	20240618	155300	226090315	2910	2910	2910	2910	0
255	20240618	155200	226090315	2910	2910	2910	2910	0
256	20240618	155100	226090315	2910	2910	2910	2910	0
257	20240618	155000	226090315	2910	2910	2910	2910	0
258	20240618	154900	226090315	2910	2910	2910	2910	0
259	20240618	154800	226090315	2910	2910	2910	2910	0
260	20240618	154700	226090315	2910	2910	2910	2910	0
261	20240618	154600	226090315	2910	2910	2910	2910	0
262	20240618	154500	226090315	2910	2910	2910	2910	0
263	20240618	154400	226090315	2910	2910	2910	2910	0
264	20240618	154300	226090315	2910	2910	2910	2910	0
265	20240618	154200	226090315	2910	2910	2910	2910	0
266	20240618	154100	226090315	2910	2910	2910	2910	0
267	20240618	154000	226090315	2910	2910	2910	2910	0
268	20240618	153900	226090315	2910	2910	2910	2910	0
269	20240618	153800	226090315	2910	2910	2910	2910	0
270	20240618	153700	226090315	2910	2910	2910	2910	0
271	20240618	153600	226090315	2910	2910	2910	2910	0
272	20240618	153500	226090315	2910	2910	2910	2910	1204
273	20240618	153400	226090315	2910	2910	2910	2910	0
274	20240618	153300	226090315	2910	2910	2910	2910	0
275	20240618	153200	226090315	2910	2910	2910	2910	0
276	20240618	153100	226090315	2910	2910	2910	2910	0
277	20240618	153000	226090315	2910	2910	2910	2910	1204
278	20240618	152900	222586675	2910	2910	2910	2910	0
279	20240618	152800	222586675	2910	2910	2910	2910	0
280	20240618	152700	222586675	2910	2910	2910	2910	0
281	20240618	152600	222586675	2910	2910	2910	2910	0
282	20240618	152500	222586675	2910	2910	2910	2910	0
283	20240618	152400	222586675	2910	2910	2910	2910	0
284	20240618	152300	222586675	2910	2910	2910	2910	0
285	20240618	152200	222586675	2910	2910	2910	2910	0
286	20240618	152100	222586675	2910	2910	2910	2910	0
287	20240618	152000	222586675	2910	2910	2910	2910	0
288	20240618	151900	222586675	2910	2910	2910	2910	0
289	20240618	151800	222586675	2910	2910	2910	2910	20
290	20240618	151700	222528475	2910	2910	2910	2910	55
291	20240618	151600	222368425	2900	2900	2900	2900	32
292	20240618	151500	222275625	2915	2905	2915	2905	2504
293	20240618	151400	214987445	2900	2900	2900	2900	0
294	20240618	151300	214987445	2900	2900	2900	2900	0
295	20240618	151200	214987445	2900	2900	2900	2900	0
296	20240618	151100	214987445	2900	2900	2900	2900	0
297	20240618	151000	214987445	2900	2900	2900	2900	6
298	20240618	150900	214970045	2905	2905	2905	2905	0
299	20240618	150800	214970045	2905	2905	2905	2905	13
300	20240618	150700	214932280	2900	2900	2900	2900	5
301	20240618	150600	214917780	2905	2905	2905	2905	0
302	20240618	150500	214917780	2905	2905	2905	2905	0
303	20240618	150400	214917780	2905	2905	2905	2905	1
304	20240618	150300	214914875	2905	2905	2905	2905	0
305	20240618	150200	214914875	2905	2905	2905	2905	0
306	20240618	150100	214914875	2905	2905	2905	2905	0
307	20240618	150000	214914875	2905	2905	2905	2905	0
308	20240618	145900	214914875	2905	2905	2905	2905	0
309	20240618	145800	214914875	2905	2905	2905	2905	600
310	20240618	145700	213171875	2905	2905	2905	2905	357
311	20240618	145600	212134790	2895	2895	2895	2895	0
312	20240618	145500	212134790	2895	2895	2895	2895	0
313	20240618	145400	212134790	2895	2895	2895	2895	0
314	20240618	145300	212134790	2895	2895	2895	2895	0
315	20240618	145200	212134790	2895	2895	2895	2895	0
316	20240618	145100	212134790	2895	2895	2895	2895	0
317	20240618	145000	212134790	2895	2900	2900	2895	3
318	20240618	144900	212126100	2895	2895	2895	2895	0
319	20240618	144800	212126100	2895	2895	2895	2895	126
320	20240618	144700	211761330	2900	2900	2900	2900	0
321	20240618	144600	211761330	2900	2900	2900	2900	371
322	20240618	144500	210685430	2900	2900	2900	2900	0
323	20240618	144400	210685430	2900	2900	2900	2900	1
324	20240618	144300	210682530	2895	2895	2895	2895	252
325	20240618	144200	209952990	2895	2895	2895	2895	650
326	20240618	144100	208071240	2910	2910	2910	2910	0
327	20240618	144000	208071240	2910	2910	2910	2910	0
328	20240618	143900	208071240	2910	2910	2910	2910	0
329	20240618	143800	208071240	2910	2910	2910	2910	0
330	20240618	143700	208071240	2910	2910	2910	2910	0
331	20240618	143600	208071240	2910	2910	2910	2910	1
332	20240618	143500	208068330	2910	2910	2910	2910	0
333	20240618	143400	208068330	2910	2910	2910	2910	0
334	20240618	143300	208068330	2910	2910	2910	2910	0
335	20240618	143200	208068330	2910	2910	2910	2910	0
336	20240618	143100	208068330	2910	2910	2910	2910	0
337	20240618	143000	208068330	2910	2910	2910	2910	0
338	20240618	142900	208068330	2910	2910	2910	2910	0
339	20240618	142800	208068330	2910	2910	2910	2910	0
340	20240618	142700	208068330	2910	2910	2910	2910	0
341	20240618	142600	208068330	2910	2910	2910	2910	0
342	20240618	142500	208068330	2910	2910	2910	2910	0
343	20240618	142400	208068330	2910	2910	2910	2910	0
344	20240618	142300	208068330	2910	2905	2910	2885	14138
345	20240618	142200	167110255	2910	2910	2910	2910	0
346	20240618	142100	167110255	2910	2910	2910	2910	0
347	20240618	142000	167110255	2910	2910	2910	2910	14
348	20240618	141900	167069515	2910	2910	2910	2910	0
349	20240618	141800	167069515	2910	2905	2910	2905	6
350	20240618	141700	167052065	2910	2910	2910	2910	0
351	20240618	141600	167052065	2910	2910	2910	2910	0
352	20240618	141500	167052065	2910	2910	2910	2910	0
353	20240618	141400	167052065	2910	2910	2910	2910	0
354	20240618	141300	167052065	2910	2910	2910	2910	0
355	20240618	141200	167052065	2910	2910	2910	2910	0
356	20240618	141100	167052065	2910	2910	2910	2910	0
357	20240618	141000	167052065	2910	2910	2910	2910	0
358	20240618	140900	167052065	2910	2905	2910	2900	162
359	20240618	140800	166581885	2905	2905	2905	2905	0
360	20240618	140700	166581885	2905	2905	2905	2905	0
361	20240618	140600	166581885	2905	2905	2905	2905	464
362	20240618	140500	165233965	2900	2900	2900	2900	0
363	20240618	140400	165233965	2900	2900	2900	2900	0
364	20240618	140300	165233965	2900	2900	2900	2900	0
365	20240618	140200	165233965	2900	2900	2900	2900	0
366	20240618	140100	165233965	2900	2900	2900	2900	0
367	20240618	140000	165233965	2900	2900	2900	2900	0
368	20240618	135900	165233965	2900	2900	2900	2900	0
369	20240618	135800	165233965	2900	2900	2900	2900	231
370	20240618	135700	164564065	2900	2900	2900	2900	0
371	20240618	135600	164564065	2900	2900	2900	2900	0
372	20240618	135500	164564065	2900	2900	2900	2900	0
373	20240618	135400	164564065	2900	2900	2900	2900	4
374	20240618	135300	164552465	2895	2895	2895	2895	0
375	20240618	135200	164552465	2895	2895	2895	2895	0
376	20240618	135100	164552465	2895	2895	2895	2895	80
377	20240618	135000	164320865	2905	2905	2905	2900	4209
378	20240618	134900	152102515	2910	2910	2910	2910	13
379	20240618	134800	152064685	2905	2905	2905	2905	0
380	20240618	134700	152064685	2905	2905	2905	2905	0
381	20240618	134600	152064685	2905	2905	2905	2905	150
382	20240618	134500	151628935	2910	2910	2910	2910	0
383	20240618	134400	151628935	2910	2910	2910	2910	0
384	20240618	134300	151628935	2910	2910	2910	2910	0
385	20240618	134200	151628935	2910	2910	2910	2910	0
386	20240618	134100	151628935	2910	2910	2910	2910	0
387	20240618	134000	151628935	2910	2910	2910	2910	3
388	20240618	133900	151620205	2905	2905	2905	2905	200
389	20240618	133800	151039205	2905	2905	2905	2905	150
390	20240618	133700	150603455	2910	2910	2910	2910	5
391	20240618	133600	150588905	2910	2910	2910	2910	0
392	20240618	133500	150588905	2910	2910	2910	2910	0
393	20240618	133400	150588905	2910	2910	2910	2910	0
394	20240618	133300	150588905	2910	2910	2910	2910	60
395	20240618	133200	150414305	2910	2910	2910	2910	0
396	20240618	133100	150414305	2910	2910	2910	2910	0
397	20240618	133000	150414305	2910	2905	2910	2905	161
398	20240618	132900	149946050	2910	2910	2910	2910	13
399	20240618	132800	149908220	2905	2905	2905	2905	0
400	20240618	132700	149908220	2905	2905	2905	2905	0
401	20240618	132600	149908220	2905	2905	2905	2905	0
402	20240618	132500	149908220	2905	2905	2905	2905	0
403	20240618	132400	149908220	2905	2905	2905	2905	0
404	20240618	132300	149908220	2905	2905	2905	2905	0
405	20240618	132200	149908220	2905	2905	2905	2905	0
406	20240618	132100	149908220	2905	2905	2905	2905	1
407	20240618	132000	149905315	2905	2905	2905	2905	0
408	20240618	131900	149905315	2905	2905	2905	2905	0
409	20240618	131800	149905315	2905	2905	2905	2905	0
410	20240618	131700	149905315	2905	2905	2905	2905	15
411	20240618	131600	149861740	2905	2905	2905	2905	0
412	20240618	131500	149861740	2905	2905	2905	2905	0
413	20240618	131400	149861740	2905	2905	2905	2905	0
414	20240618	131300	149861740	2905	2905	2905	2905	5
415	20240618	131200	149847215	2905	2905	2905	2905	2
416	20240618	131100	149841405	2905	2905	2905	2905	0
417	20240618	131000	149841405	2905	2905	2905	2905	0
418	20240618	130900	149841405	2905	2905	2905	2905	0
419	20240618	130800	149841405	2905	2905	2905	2905	0
420	20240618	130700	149841405	2905	2905	2905	2905	0
421	20240618	130600	149841405	2905	2905	2905	2905	0
422	20240618	130500	149841405	2905	2905	2905	2905	31
423	20240618	130400	149751350	2910	2910	2910	2910	11
424	20240618	130300	149719340	2900	2900	2900	2900	0
425	20240618	130200	149719340	2900	2900	2900	2900	500
426	20240618	130100	148269340	2900	2900	2900	2900	131
427	20240618	130000	147889440	2900	2900	2900	2900	263
428	20240618	125900	147126740	2910	2910	2910	2910	0
429	20240618	125800	147126740	2910	2910	2910	2910	0
430	20240618	125700	147126740	2910	2910	2910	2910	0
431	20240618	125600	147126740	2910	2910	2910	2910	0
432	20240618	125500	147126740	2910	2910	2910	2910	0
433	20240618	125400	147126740	2910	2910	2910	2910	0
434	20240618	125300	147126740	2910	2910	2910	2910	0
435	20240618	125200	147126740	2910	2910	2910	2910	0
436	20240618	125100	147126740	2910	2910	2910	2910	0
437	20240618	125000	147126740	2910	2910	2910	2910	0
438	20240618	124900	147126740	2910	2910	2910	2910	0
439	20240618	124800	147126740	2910	2910	2910	2910	2
440	20240618	124700	147120920	2910	2910	2910	2910	0
441	20240618	124600	147120920	2910	2910	2910	2910	0
442	20240618	124500	147120920	2910	2910	2910	2910	0
443	20240618	124400	147120920	2910	2910	2910	2910	0
444	20240618	124300	147120920	2910	2910	2910	2910	0
445	20240618	124200	147120920	2910	2910	2910	2910	0
446	20240618	124100	147120920	2910	2910	2910	2910	0
447	20240618	124000	147120920	2910	2910	2910	2910	0
448	20240618	123900	147120920	2910	2910	2910	2910	0
449	20240618	123800	147120920	2910	2910	2910	2910	3
450	20240618	123700	147112190	2900	2900	2900	2900	0
451	20240618	123600	147112190	2900	2900	2900	2900	0
452	20240618	123500	147112190	2900	2900	2900	2900	0
453	20240618	123400	147112190	2900	2900	2900	2900	20
454	20240618	123300	147054190	2910	2910	2910	2910	0
455	20240618	123200	147054190	2910	2900	2910	2895	1811
456	20240618	123100	141804370	2905	2905	2905	2905	10
457	20240618	123000	141775320	2900	2900	2900	2900	0
458	20240618	122900	141775320	2900	2900	2900	2900	0
459	20240618	122800	141775320	2900	2900	2900	2900	0
460	20240618	122700	141775320	2900	2900	2900	2900	0
461	20240618	122600	141775320	2900	2905	2905	2900	492
462	20240618	122500	140347865	2905	2905	2905	2905	46
463	20240618	122400	140214235	2905	2905	2905	2905	0
464	20240618	122300	140214235	2905	2905	2905	2905	0
465	20240618	122200	140214235	2905	2905	2905	2905	0
466	20240618	122100	140214235	2905	2905	2905	2905	0
467	20240618	122000	140214235	2905	2910	2910	2905	1538
468	20240618	121900	135745915	2910	2910	2910	2910	1559
469	20240618	121800	131209225	2910	2910	2910	2910	0
470	20240618	121700	131209225	2910	2910	2910	2910	0
471	20240618	121600	131209225	2910	2910	2910	2910	0
472	20240618	121500	131209225	2910	2910	2910	2910	0
473	20240618	121400	131209225	2910	2910	2910	2910	14
474	20240618	121300	131168485	2910	2910	2910	2910	10
475	20240618	121200	131139385	2905	2905	2905	2905	0
476	20240618	121100	131139385	2905	2905	2905	2905	0
477	20240618	121000	131139385	2905	2905	2905	2905	0
478	20240618	120900	131139385	2905	2905	2905	2905	0
479	20240618	120800	131139385	2905	2905	2905	2905	350
480	20240618	120700	130122635	2905	2905	2905	2905	0
481	20240618	120600	130122635	2905	2905	2905	2905	0
482	20240618	120500	130122635	2905	2905	2905	2905	45
483	20240618	120400	129991910	2910	2905	2910	2905	1000
484	20240618	120300	127086410	2910	2910	2910	2910	105
485	20240618	120200	126780860	2910	2910	2910	2910	0
486	20240618	120100	126780860	2910	2910	2910	2910	0
487	20240618	120000	126780860	2910	2910	2910	2910	5
488	20240618	115900	126766310	2910	2910	2910	2910	4
489	20240618	115800	126754670	2905	2905	2905	2905	0
490	20240618	115700	126754670	2905	2905	2905	2905	0
491	20240618	115600	126754670	2905	2905	2905	2905	0
492	20240618	115500	126754670	2905	2905	2905	2905	500
493	20240618	115400	125302170	2905	2905	2905	2905	0
494	20240618	115300	125302170	2905	2905	2905	2905	0
495	20240618	115200	125302170	2905	2905	2905	2905	0
496	20240618	115100	125302170	2905	2905	2905	2905	0
497	20240618	115000	125302170	2905	2905	2905	2905	0
498	20240618	114900	125302170	2905	2905	2905	2905	0
499	20240618	114800	125302170	2905	2905	2905	2905	0
500	20240618	114700	125302170	2905	2905	2905	2905	0
501	20240618	114600	125302170	2905	2905	2905	2905	0
502	20240618	114500	125302170	2905	2905	2905	2905	20
503	20240618	114400	125244070	2905	2905	2905	2905	0
504	20240618	114300	125244070	2905	2905	2905	2905	287
505	20240618	114200	124410335	2910	2910	2910	2910	0
506	20240618	114100	124410335	2910	2910	2910	2910	0
507	20240618	114000	124410335	2910	2910	2910	2910	0
508	20240618	113900	124410335	2910	2910	2910	2910	0
509	20240618	113800	124410335	2910	2910	2910	2910	0
510	20240618	113700	124410335	2910	2910	2910	2910	0
511	20240618	113600	124410335	2910	2910	2910	2910	0
512	20240618	113500	124410335	2910	2910	2910	2910	0
513	20240618	113400	124410335	2910	2910	2910	2910	0
514	20240618	113300	124410335	2910	2910	2910	2910	0
515	20240618	113200	124410335	2910	2910	2910	2910	80
516	20240618	113100	124177535	2910	2910	2910	2910	345
517	20240618	113000	123173585	2910	2910	2910	2910	11
518	20240618	112900	123141575	2905	2910	2910	2905	47
519	20240618	112800	123004990	2910	2910	2910	2910	5
520	20240618	112700	122990440	2910	2910	2910	2910	70
521	20240618	112600	122786740	2910	2910	2910	2910	0
522	20240618	112500	122786740	2910	2910	2910	2910	11
523	20240618	112400	122754730	2910	2910	2910	2910	10
524	20240618	112300	122725630	2910	2910	2910	2910	0
525	20240618	112200	122725630	2910	2910	2910	2910	1000
526	20240618	112100	119815630	2905	2910	2910	2905	900
527	20240618	112000	117200980	2910	2910	2910	2910	1
528	20240618	111900	117198070	2910	2910	2910	2910	0
529	20240618	111800	117198070	2910	2910	2910	2910	0
530	20240618	111700	117198070	2910	2910	2910	2910	1
531	20240618	111600	117195160	2910	2910	2910	2910	45
532	20240618	111500	117064210	2910	2910	2910	2910	10
533	20240618	111400	117035110	2910	2910	2910	2910	0
534	20240618	111300	117035110	2910	2910	2910	2910	10
535	20240618	111200	117006010	2910	2910	2910	2910	13
536	20240618	111100	116968180	2910	2910	2910	2910	13
537	20240618	111000	116930350	2910	2910	2910	2910	0
538	20240618	110900	116930350	2910	2910	2910	2910	0
539	20240618	110800	116930350	2910	2910	2910	2910	0
540	20240618	110700	116930350	2910	2910	2910	2910	222
541	20240618	110600	116284330	2915	2915	2915	2915	0
542	20240618	110500	116284330	2915	2915	2915	2915	2
543	20240618	110400	116278500	2905	2905	2905	2905	0
544	20240618	110300	116278500	2905	2905	2905	2905	0
545	20240618	110200	116278500	2905	2905	2905	2905	0
546	20240618	110100	116278500	2905	2905	2905	2905	0
547	20240618	110000	116278500	2905	2905	2905	2905	0
548	20240618	105900	116278500	2905	2910	2910	2905	763
549	20240618	105800	114061820	2915	2915	2915	2915	6
550	20240618	105700	114044330	2915	2915	2915	2915	0
551	20240618	105600	114044330	2915	2915	2915	2915	50
552	20240618	105500	113898580	2915	2915	2915	2915	1
553	20240618	105400	113895665	2910	2910	2910	2910	0
554	20240618	105300	113895665	2910	2910	2910	2910	14
555	20240618	105200	113854925	2910	2910	2910	2910	0
556	20240618	105100	113854925	2910	2910	2910	2910	0
557	20240618	105000	113854925	2910	2910	2910	2910	44
558	20240618	104900	113726885	2900	2900	2900	2900	0
559	20240618	104800	113726885	2900	2905	2905	2900	4340
560	20240618	104700	101131470	2905	2905	2905	2905	0
561	20240618	104600	101131470	2905	2905	2905	2905	0
562	20240618	104500	101131470	2905	2905	2905	2905	0
563	20240618	104400	101131470	2905	2905	2905	2905	0
564	20240618	104300	101131470	2905	2905	2905	2905	0
565	20240618	104200	101131470	2905	2905	2905	2905	0
566	20240618	104100	101131470	2905	2915	2915	2905	1743
567	20240618	104000	96059810	2910	2910	2910	2910	0
568	20240618	103900	96059810	2910	2910	2910	2910	4
569	20240618	103800	96048170	2910	2910	2910	2905	433
570	20240618	103700	94788500	2910	2910	2910	2910	0
571	20240618	103600	94788500	2910	2910	2910	2910	0
572	20240618	103500	94788500	2910	2910	2910	2910	0
573	20240618	103400	94788500	2910	2915	2915	2910	332
574	20240618	103300	93822365	2910	2910	2910	2910	50
575	20240618	103200	93676865	2915	2915	2915	2915	0
576	20240618	103100	93676865	2915	2910	2915	2910	21
577	20240618	103000	93615750	2915	2915	2915	2915	60
578	20240618	102900	93440850	2915	2915	2915	2915	2
579	20240618	102800	93435020	2915	2915	2915	2915	11
580	20240618	102700	93402955	2915	2915	2915	2915	200
581	20240618	102600	92819955	2910	2910	2910	2910	373
582	20240618	102500	91734525	2910	2910	2910	2910	0
583	20240618	102400	91734525	2910	2910	2910	2910	5
584	20240618	102300	91719975	2910	2910	2910	2910	3
585	20240618	102200	91711245	2915	2915	2915	2915	0
586	20240618	102100	91711245	2915	2915	2915	2915	11
587	20240618	102000	91679180	2910	2910	2910	2910	0
588	20240618	101900	91679180	2910	2910	2910	2910	0
589	20240618	101800	91679180	2910	2910	2910	2910	0
590	20240618	101700	91679180	2910	2910	2910	2910	0
591	20240618	101600	91679180	2910	2910	2910	2910	0
592	20240618	101500	91679180	2910	2910	2910	2910	565
593	20240618	101400	90035030	2910	2910	2910	2910	0
594	20240618	101300	90035030	2910	2910	2910	2910	0
595	20240618	101200	90035030	2910	2910	2910	2910	0
596	20240618	101100	90035030	2910	2915	2915	2910	35
597	20240618	101000	89933175	2925	2925	2925	2925	52
598	20240618	100900	89781075	2910	2910	2910	2910	0
599	20240618	100800	89781075	2910	2910	2910	2910	0
600	20240618	100700	89781075	2910	2915	2915	2910	1261
601	20240618	100600	86111535	2925	2925	2925	2925	1
602	20240618	100500	86108610	2925	2925	2925	2925	0
603	20240618	100400	86108610	2925	2925	2925	2925	0
604	20240618	100300	86108610	2925	2925	2925	2925	0
605	20240618	100200	86108610	2925	2925	2925	2925	0
606	20240618	100100	86108610	2925	2925	2925	2925	0
607	20240618	100000	86108610	2925	2925	2925	2925	1
608	20240618	095900	86105685	2910	2910	2910	2910	1
609	20240618	095800	86102775	2925	2925	2925	2925	0
610	20240618	095700	86102775	2925	2925	2925	2925	1
611	20240618	095600	86099850	2910	2910	2910	2910	50
612	20240618	095500	85954350	2915	2915	2915	2915	0
613	20240618	095400	85954350	2915	2915	2915	2915	155
614	20240618	095300	85502525	2915	2920	2920	2915	1051
615	20240618	095200	82438620	2920	2915	2920	2915	970
616	20240618	095100	79606810	2915	2915	2915	2915	10
617	20240618	095000	79577660	2920	2920	2920	2920	500
618	20240618	094900	78117660	2920	2920	2920	2920	0
619	20240618	094800	78117660	2920	2920	2920	2920	5
620	20240618	094700	78103060	2920	2920	2920	2920	0
621	20240618	094600	78103060	2920	2920	2920	2920	71
622	20240618	094500	77895740	2920	2920	2920	2920	109
623	20240618	094400	77577460	2920	2920	2920	2920	15
624	20240618	094300	77533660	2920	2920	2920	2920	0
625	20240618	094200	77533660	2920	2920	2920	2920	413
626	20240618	094100	76327700	2925	2930	2930	2925	223
627	20240618	094000	75674925	2925	2925	2925	2925	2582
628	20240618	093900	68122575	2925	2925	2925	2925	11
629	20240618	093800	68090400	2930	2930	2930	2930	451
630	20240618	093700	66768970	2935	2935	2935	2935	0
631	20240618	093600	66768970	2935	2925	2935	2925	1471
632	20240618	093500	62461285	2925	2930	2940	2925	856
633	20240618	093400	59952810	2935	2935	2935	2935	0
634	20240618	093300	59952810	2935	2935	2935	2935	501
635	20240618	093200	58482375	2930	2935	2935	2930	1632
636	20240618	093100	53700365	2945	2945	2945	2945	0
637	20240618	093000	53700365	2945	2945	2945	2945	1022
638	20240618	092900	50690575	2940	2940	2940	2940	0
639	20240618	092800	50690575	2940	2930	2940	2930	62
640	20240618	092700	50508605	2940	2940	2940	2940	373
641	20240618	092600	49411985	2930	2930	2930	2930	880
642	20240618	092500	46833585	2930	2935	2935	2930	1718
643	20240618	092400	41798845	2930	2930	2930	2930	202
644	20240618	092300	41206985	2940	2940	2940	2930	551
645	20240618	092200	39587425	2930	2935	2935	2930	1578
646	20240618	092100	34962200	2940	2940	2940	2940	42
647	20240618	092000	34838720	2935	2940	2940	2935	78
648	20240618	091900	34609590	2940	2945	2945	2940	1825
649	20240618	091800	29243605	2940	2945	2945	2940	663
650	20240618	091700	27292115	2940	2940	2940	2940	0
651	20240618	091600	27292115	2940	2940	2940	2940	46
652	20240618	091500	27156875	2940	2940	2940	2935	802
653	20240618	091400	24799050	2940	2940	2940	2940	51
654	20240618	091300	24649110	2935	2930	2935	2930	1172
655	20240618	091200	21212010	2930	2925	2930	2925	109
656	20240618	091100	20893140	2925	2925	2925	2925	0
657	20240618	091000	20893140	2925	2925	2925	2925	5
658	20240618	090900	20878515	2925	2925	2925	2925	0
659	20240618	090800	20878515	2925	2925	2925	2925	40
660	20240618	090700	20761515	2925	2925	2925	2920	3308
661	20240618	090600	11085950	2935	2930	2940	2930	1295
662	20240618	090500	7290585	2930	2935	2935	2930	54
663	20240618	090400	7132350	2935	2935	2935	2935	50
664	20240618	090300	6985600	2930	2930	2930	2930	16
665	20240618	090200	6938720	2940	2940	2940	2940	35
666	20240618	090100	6835820	2935	2935	2940	2935	521
667	20240618	090000	5306585	2930	2930	2940	2930	1807