KissMeData/122350/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	201400	91346173	1819	1819	1819	1819	91
3	20240618	201300	91346173	1819	1819	1819	1819	0
4	20240618	201200	91346173	1819	1819	1819	1819	0
5	20240618	201100	91346173	1819	1819	1819	1819	0
6	20240618	201000	91346173	1819	1819	1819	1819	0
7	20240618	200900	91346173	1819	1819	1819	1819	0
8	20240618	200800	91346173	1819	1819	1819	1819	0
9	20240618	200700	91346173	1819	1819	1819	1819	0
10	20240618	200600	91346173	1819	1819	1819	1819	0
11	20240618	200500	91346173	1819	1819	1819	1819	0
12	20240618	200400	91346173	1819	1819	1819	1819	0
13	20240618	200300	91346173	1819	1819	1819	1819	0
14	20240618	200200	91346173	1819	1819	1819	1819	0
15	20240618	200100	91346173	1819	1819	1819	1819	0
16	20240618	200000	91346173	1819	1819	1819	1819	0
17	20240618	195900	91346173	1819	1819	1819	1819	0
18	20240618	195800	91346173	1819	1819	1819	1819	0
19	20240618	195700	91346173	1819	1819	1819	1819	0
20	20240618	195600	91346173	1819	1819	1819	1819	0
21	20240618	195500	91346173	1819	1819	1819	1819	0
22	20240618	195400	91346173	1819	1819	1819	1819	0
23	20240618	195300	91346173	1819	1819	1819	1819	0
24	20240618	195200	91346173	1819	1819	1819	1819	0
25	20240618	195100	91346173	1819	1819	1819	1819	0
26	20240618	195000	91346173	1819	1819	1819	1819	0
27	20240618	194900	91346173	1819	1819	1819	1819	0
28	20240618	194800	91346173	1819	1819	1819	1819	0
29	20240618	194700	91346173	1819	1819	1819	1819	0
30	20240618	194600	91346173	1819	1819	1819	1819	0
31	20240618	194500	91346173	1819	1819	1819	1819	0
32	20240618	194400	91346173	1819	1819	1819	1819	91
33	20240618	194300	91346173	1819	1819	1819	1819	0
34	20240618	194200	91346173	1819	1819	1819	1819	0
35	20240618	194100	91346173	1819	1819	1819	1819	0
36	20240618	194000	91346173	1819	1819	1819	1819	0
37	20240618	193900	91346173	1819	1819	1819	1819	0
38	20240618	193800	91346173	1819	1819	1819	1819	0
39	20240618	193700	91346173	1819	1819	1819	1819	0
40	20240618	193600	91346173	1819	1819	1819	1819	0
41	20240618	193500	91346173	1819	1819	1819	1819	0
42	20240618	193400	91346173	1819	1819	1819	1819	0
43	20240618	193300	91346173	1819	1819	1819	1819	0
44	20240618	193200	91346173	1819	1819	1819	1819	0
45	20240618	193100	91346173	1819	1819	1819	1819	0
46	20240618	193000	91346173	1819	1819	1819	1819	0
47	20240618	192900	91346173	1819	1819	1819	1819	0
48	20240618	192800	91346173	1819	1819	1819	1819	0
49	20240618	192700	91346173	1819	1819	1819	1819	0
50	20240618	192600	91346173	1819	1819	1819	1819	0
51	20240618	192500	91346173	1819	1819	1819	1819	0
52	20240618	192400	91346173	1819	1819	1819	1819	0
53	20240618	192300	91346173	1819	1819	1819	1819	0
54	20240618	192200	91346173	1819	1819	1819	1819	0
55	20240618	192100	91346173	1819	1819	1819	1819	0
56	20240618	192000	91346173	1819	1819	1819	1819	0
57	20240618	191900	91346173	1819	1819	1819	1819	0
58	20240618	191800	91346173	1819	1819	1819	1819	0
59	20240618	191700	91346173	1819	1819	1819	1819	0
60	20240618	191600	91346173	1819	1819	1819	1819	0
61	20240618	191500	91346173	1819	1819	1819	1819	0
62	20240618	191400	91346173	1819	1819	1819	1819	91
63	20240618	191300	91346173	1819	1819	1819	1819	0
64	20240618	191200	91346173	1819	1819	1819	1819	0
65	20240618	191100	91346173	1819	1819	1819	1819	0
66	20240618	191000	91346173	1819	1819	1819	1819	0
67	20240618	190900	91346173	1819	1819	1819	1819	0
68	20240618	190800	91346173	1819	1819	1819	1819	0
69	20240618	190700	91346173	1819	1819	1819	1819	0
70	20240618	190600	91346173	1819	1819	1819	1819	0
71	20240618	190500	91346173	1819	1819	1819	1819	0
72	20240618	190400	91346173	1819	1819	1819	1819	0
73	20240618	190300	91346173	1819	1819	1819	1819	0
74	20240618	190200	91346173	1819	1819	1819	1819	0
75	20240618	190100	91346173	1819	1819	1819	1819	0
76	20240618	190000	91346173	1819	1819	1819	1819	0
77	20240618	185900	91346173	1819	1819	1819	1819	0
78	20240618	185800	91346173	1819	1819	1819	1819	0
79	20240618	185700	91346173	1819	1819	1819	1819	0
80	20240618	185600	91346173	1819	1819	1819	1819	0
81	20240618	185500	91346173	1819	1819	1819	1819	0
82	20240618	185400	91346173	1819	1819	1819	1819	0
83	20240618	185300	91346173	1819	1819	1819	1819	0
84	20240618	185200	91346173	1819	1819	1819	1819	0
85	20240618	185100	91346173	1819	1819	1819	1819	0
86	20240618	185000	91346173	1819	1819	1819	1819	0
87	20240618	184900	91346173	1819	1819	1819	1819	0
88	20240618	184800	91346173	1819	1819	1819	1819	0
89	20240618	184700	91346173	1819	1819	1819	1819	0
90	20240618	184600	91346173	1819	1819	1819	1819	0
91	20240618	184500	91346173	1819	1819	1819	1819	0
92	20240618	184400	91346173	1819	1819	1819	1819	91
93	20240618	184300	91346173	1819	1819	1819	1819	0
94	20240618	184200	91346173	1819	1819	1819	1819	0
95	20240618	184100	91346173	1819	1819	1819	1819	0
96	20240618	184000	91346173	1819	1819	1819	1819	0
97	20240618	183900	91346173	1819	1819	1819	1819	0
98	20240618	183800	91346173	1819	1819	1819	1819	0
99	20240618	183700	91346173	1819	1819	1819	1819	0
100	20240618	183600	91346173	1819	1819	1819	1819	0
101	20240618	183500	91346173	1819	1819	1819	1819	0
102	20240618	183400	91346173	1819	1819	1819	1819	0
103	20240618	183300	91346173	1819	1819	1819	1819	0
104	20240618	183200	91346173	1819	1819	1819	1819	0
105	20240618	183100	91346173	1819	1819	1819	1819	0
106	20240618	183000	91346173	1819	1819	1819	1819	0
107	20240618	182900	91346173	1819	1819	1819	1819	0
108	20240618	182800	91346173	1819	1819	1819	1819	0
109	20240618	182700	91346173	1819	1819	1819	1819	0
110	20240618	182600	91346173	1819	1819	1819	1819	0
111	20240618	182500	91346173	1819	1819	1819	1819	0
112	20240618	182400	91346173	1819	1819	1819	1819	0
113	20240618	182300	91346173	1819	1819	1819	1819	0
114	20240618	182200	91346173	1819	1819	1819	1819	0
115	20240618	182100	91346173	1819	1819	1819	1819	0
116	20240618	182000	91346173	1819	1819	1819	1819	0
117	20240618	181900	91346173	1819	1819	1819	1819	0
118	20240618	181800	91346173	1819	1819	1819	1819	0
119	20240618	181700	91346173	1819	1819	1819	1819	0
120	20240618	181600	91346173	1819	1819	1819	1819	0
121	20240618	181500	91346173	1819	1819	1819	1819	0
122	20240618	181400	91346173	1819	1819	1819	1819	91
123	20240618	181300	91346173	1819	1819	1819	1819	0
124	20240618	181200	91346173	1819	1819	1819	1819	0
125	20240618	181100	91346173	1819	1819	1819	1819	0
126	20240618	181000	91346173	1819	1819	1819	1819	0
127	20240618	180900	91346173	1819	1819	1819	1819	0
128	20240618	180800	91346173	1819	1819	1819	1819	0
129	20240618	180700	91346173	1819	1819	1819	1819	0
130	20240618	180600	91346173	1819	1819	1819	1819	0
131	20240618	180500	91346173	1819	1819	1819	1819	0
132	20240618	180400	91346173	1819	1819	1819	1819	0
133	20240618	180300	91346173	1819	1819	1819	1819	0
134	20240618	180200	91346173	1819	1819	1819	1819	0
135	20240618	180100	91346173	1819	1819	1819	1819	0
136	20240618	180000	91346173	1819	1819	1819	1819	0
137	20240618	175900	91346173	1819	1819	1819	1819	0
138	20240618	175800	91346173	1819	1819	1819	1819	0
139	20240618	175700	91346173	1819	1819	1819	1819	0
140	20240618	175600	91346173	1819	1819	1819	1819	0
141	20240618	175500	91346173	1819	1819	1819	1819	0
142	20240618	175400	91346173	1819	1819	1819	1819	0
143	20240618	175300	91346173	1819	1819	1819	1819	0
144	20240618	175200	91346173	1819	1819	1819	1819	0
145	20240618	175100	91346173	1819	1819	1819	1819	0
146	20240618	175000	91346173	1819	1819	1819	1819	0
147	20240618	174900	91346173	1819	1819	1819	1819	0
148	20240618	174800	91346173	1819	1819	1819	1819	0
149	20240618	174700	91346173	1819	1819	1819	1819	0
150	20240618	174600	91346173	1819	1819	1819	1819	0
151	20240618	174500	91346173	1819	1819	1819	1819	0
152	20240618	174400	91346173	1819	1819	1819	1819	91
153	20240618	174300	91346173	1819	1819	1819	1819	0
154	20240618	174200	91346173	1819	1819	1819	1819	0
155	20240618	174100	91346173	1819	1819	1819	1819	0
156	20240618	174000	91346173	1819	1819	1819	1819	0
157	20240618	173900	91346173	1819	1819	1819	1819	0
158	20240618	173800	91346173	1819	1819	1819	1819	0
159	20240618	173700	91346173	1819	1819	1819	1819	0
160	20240618	173600	91346173	1819	1819	1819	1819	0
161	20240618	173500	91346173	1819	1819	1819	1819	0
162	20240618	173400	91346173	1819	1819	1819	1819	0
163	20240618	173300	91346173	1819	1819	1819	1819	0
164	20240618	173200	91346173	1819	1819	1819	1819	0
165	20240618	173100	91346173	1819	1819	1819	1819	0
166	20240618	173000	91346173	1819	1819	1819	1819	0
167	20240618	172900	91346173	1819	1819	1819	1819	0
168	20240618	172800	91346173	1819	1819	1819	1819	0
169	20240618	172700	91346173	1819	1819	1819	1819	0
170	20240618	172600	91346173	1819	1819	1819	1819	0
171	20240618	172500	91346173	1819	1819	1819	1819	0
172	20240618	172400	91346173	1819	1819	1819	1819	0
173	20240618	172300	91346173	1819	1819	1819	1819	0
174	20240618	172200	91346173	1819	1819	1819	1819	0
175	20240618	172100	91346173	1819	1819	1819	1819	0
176	20240618	172000	91346173	1819	1819	1819	1819	0
177	20240618	171900	91346173	1819	1819	1819	1819	0
178	20240618	171800	91346173	1819	1819	1819	1819	0
179	20240618	171700	91346173	1819	1819	1819	1819	0
180	20240618	171600	91346173	1819	1819	1819	1819	0
181	20240618	171500	91346173	1819	1819	1819	1819	0
182	20240618	171400	91346173	1819	1819	1819	1819	91
183	20240618	171300	91346173	1819	1819	1819	1819	0
184	20240618	171200	91346173	1819	1819	1819	1819	0
185	20240618	171100	91346173	1819	1819	1819	1819	0
186	20240618	171000	91346173	1819	1819	1819	1819	0
187	20240618	170900	91346173	1819	1819	1819	1819	0
188	20240618	170800	91346173	1819	1819	1819	1819	0
189	20240618	170700	91346173	1819	1819	1819	1819	0
190	20240618	170600	91346173	1819	1819	1819	1819	0
191	20240618	170500	91346173	1819	1819	1819	1819	0
192	20240618	170400	91346173	1819	1819	1819	1819	0
193	20240618	170300	91346173	1819	1819	1819	1819	0
194	20240618	170200	91346173	1819	1819	1819	1819	0
195	20240618	170100	91346173	1819	1819	1819	1819	0
196	20240618	170000	91346173	1819	1819	1819	1819	0
197	20240618	165900	91346173	1819	1819	1819	1819	0
198	20240618	165800	91346173	1819	1819	1819	1819	0
199	20240618	165700	91346173	1819	1819	1819	1819	0
200	20240618	165600	91346173	1819	1819	1819	1819	0
201	20240618	165500	91346173	1819	1819	1819	1819	0
202	20240618	165400	91346173	1819	1819	1819	1819	0
203	20240618	165300	91346173	1819	1819	1819	1819	0
204	20240618	165200	91346173	1819	1819	1819	1819	0
205	20240618	165100	91346173	1819	1819	1819	1819	0
206	20240618	165000	91346173	1819	1819	1819	1819	0
207	20240618	164900	91346173	1819	1819	1819	1819	0
208	20240618	164800	91346173	1819	1819	1819	1819	0
209	20240618	164700	91346173	1819	1819	1819	1819	0
210	20240618	164600	91346173	1819	1819	1819	1819	0
211	20240618	164500	91346173	1819	1819	1819	1819	0
212	20240618	164400	91346173	1819	1819	1819	1819	91
213	20240618	164300	91346173	1819	1819	1819	1819	0
214	20240618	164200	91346173	1819	1819	1819	1819	0
215	20240618	164100	91346173	1819	1819	1819	1819	0
216	20240618	164000	91346173	1819	1819	1819	1819	0
217	20240618	163900	91346173	1819	1819	1819	1819	0
218	20240618	163800	91346173	1819	1819	1819	1819	0
219	20240618	163700	91346173	1819	1819	1819	1819	0
220	20240618	163600	91346173	1819	1819	1819	1819	0
221	20240618	163500	91346173	1819	1819	1819	1819	0
222	20240618	163400	91346173	1819	1819	1819	1819	0
223	20240618	163300	91346173	1819	1819	1819	1819	0
224	20240618	163200	91346173	1819	1819	1819	1819	0
225	20240618	163100	91346173	1819	1819	1819	1819	0
226	20240618	163000	91346173	1819	1819	1819	1819	0
227	20240618	162900	91346173	1819	1819	1819	1819	0
228	20240618	162800	91346173	1819	1819	1819	1819	0
229	20240618	162700	91346173	1819	1819	1819	1819	0
230	20240618	162600	91346173	1819	1819	1819	1819	0
231	20240618	162500	91346173	1819	1819	1819	1819	0
232	20240618	162400	91346173	1819	1819	1819	1819	0
233	20240618	162300	91346173	1819	1819	1819	1819	0
234	20240618	162200	91346173	1819	1819	1819	1819	0
235	20240618	162100	91346173	1819	1819	1819	1819	0
236	20240618	162000	91346173	1819	1819	1819	1819	0
237	20240618	161900	91346173	1819	1819	1819	1819	0
238	20240618	161800	91346173	1819	1819	1819	1819	0
239	20240618	161700	91346173	1819	1819	1819	1819	0
240	20240618	161600	91346173	1819	1819	1819	1819	0
241	20240618	161500	91346173	1819	1819	1819	1819	0
242	20240618	161400	91346173	1819	1819	1819	1819	91
243	20240618	161300	91346173	1819	1819	1819	1819	0
244	20240618	161200	91346173	1819	1819	1819	1819	0
245	20240618	161100	91346173	1819	1819	1819	1819	0
246	20240618	161000	91346173	1819	1819	1819	1819	0
247	20240618	160900	91346173	1819	1819	1819	1819	0
248	20240618	160800	91346173	1819	1819	1819	1819	0
249	20240618	160700	91346173	1819	1819	1819	1819	0
250	20240618	160600	91346173	1819	1819	1819	1819	0
251	20240618	160500	91346173	1819	1819	1819	1819	0
252	20240618	160400	91346173	1819	1819	1819	1819	0
253	20240618	160300	91346173	1819	1819	1819	1819	0
254	20240618	160200	91346173	1819	1819	1819	1819	0
255	20240618	160100	91346173	1819	1819	1819	1819	0
256	20240618	160000	91346173	1819	1819	1819	1819	0
257	20240618	155900	91346173	1819	1819	1819	1819	0
258	20240618	155800	91346173	1819	1819	1819	1819	0
259	20240618	155700	91346173	1819	1819	1819	1819	0
260	20240618	155600	91346173	1819	1819	1819	1819	0
261	20240618	155500	91346173	1819	1819	1819	1819	0
262	20240618	155400	91346173	1819	1819	1819	1819	0
263	20240618	155300	91346173	1819	1819	1819	1819	0
264	20240618	155200	91346173	1819	1819	1819	1819	0
265	20240618	155100	91346173	1819	1819	1819	1819	0
266	20240618	155000	91346173	1819	1819	1819	1819	0
267	20240618	154900	91346173	1819	1819	1819	1819	0
268	20240618	154800	91346173	1819	1819	1819	1819	0
269	20240618	154700	91346173	1819	1819	1819	1819	0
270	20240618	154600	91346173	1819	1819	1819	1819	0
271	20240618	154500	91346173	1819	1819	1819	1819	0
272	20240618	154400	91346173	1819	1819	1819	1819	91
273	20240618	154300	91346173	1819	1819	1819	1819	0
274	20240618	154200	91346173	1819	1819	1819	1819	0
275	20240618	154100	91346173	1819	1819	1819	1819	0
276	20240618	154000	91346173	1819	1819	1819	1819	0
277	20240618	153900	91346173	1819	1819	1819	1819	0
278	20240618	153800	91346173	1819	1819	1819	1819	0
279	20240618	153700	91346173	1819	1819	1819	1819	0
280	20240618	153600	91346173	1819	1819	1819	1819	0
281	20240618	153500	91346173	1819	1819	1819	1819	0
282	20240618	153400	91346173	1819	1819	1819	1819	0
283	20240618	153300	91346173	1819	1819	1819	1819	0
284	20240618	153200	91346173	1819	1819	1819	1819	0
285	20240618	153100	91346173	1819	1819	1819	1819	0
286	20240618	153000	91346173	1819	1819	1819	1819	91
287	20240618	152900	91180644	1813	1813	1813	1813	0
288	20240618	152800	91180644	1813	1813	1813	1813	0
289	20240618	152700	91180644	1813	1813	1813	1813	0
290	20240618	152600	91180644	1813	1813	1813	1813	0
291	20240618	152500	91180644	1813	1813	1813	1813	0
292	20240618	152400	91180644	1813	1813	1813	1813	0
293	20240618	152300	91180644	1813	1813	1813	1813	0
294	20240618	152200	91180644	1813	1813	1813	1813	0
295	20240618	152100	91180644	1813	1813	1813	1813	0
296	20240618	152000	91180644	1813	1813	1813	1813	0
297	20240618	151900	91180644	1813	1813	1813	1813	0
298	20240618	151800	91180644	1813	1813	1813	1813	0
299	20240618	151700	91180644	1813	1813	1813	1813	0
300	20240618	151600	91180644	1813	1813	1813	1813	0
301	20240618	151500	91180644	1813	1813	1813	1813	150
302	20240618	151400	90908694	1813	1818	1818	1813	1820
303	20240618	151300	87608444	1819	1819	1819	1819	11
304	20240618	151200	87588435	1820	1820	1820	1820	0
305	20240618	151100	87588435	1820	1820	1820	1820	0
306	20240618	151000	87588435	1820	1820	1820	1820	0
307	20240618	150900	87588435	1820	1819	1820	1819	43
308	20240618	150800	87510176	1820	1820	1820	1820	0
309	20240618	150700	87510176	1820	1820	1820	1820	0
310	20240618	150600	87510176	1820	1820	1820	1820	0
311	20240618	150500	87510176	1820	1820	1820	1820	0
312	20240618	150400	87510176	1820	1820	1820	1820	0
313	20240618	150300	87510176	1820	1820	1820	1820	0
314	20240618	150200	87510176	1820	1820	1820	1820	0
315	20240618	150100	87510176	1820	1820	1820	1820	1
316	20240618	150000	87508356	1821	1821	1821	1821	0
317	20240618	145900	87508356	1821	1821	1821	1821	5
318	20240618	145800	87499251	1817	1817	1817	1817	1
319	20240618	145700	87497434	1817	1817	1817	1817	0
320	20240618	145600	87497434	1817	1817	1817	1817	65
321	20240618	145500	87379329	1809	1817	1817	1809	7900
322	20240618	145400	73077876	1817	1817	1817	1817	1
323	20240618	145300	73076059	1817	1817	1817	1817	0
324	20240618	145200	73076059	1817	1817	1817	1817	0
325	20240618	145100	73076059	1817	1817	1817	1817	0
326	20240618	145000	73076059	1817	1818	1818	1817	507
327	20240618	144900	72154733	1817	1817	1817	1817	50
328	20240618	144800	72063883	1818	1818	1818	1818	0
329	20240618	144700	72063883	1818	1818	1818	1818	0
330	20240618	144600	72063883	1818	1818	1818	1818	0
331	20240618	144500	72063883	1818	1818	1818	1818	400
332	20240618	144400	71336683	1817	1817	1817	1817	50
333	20240618	144300	71245833	1817	1817	1817	1817	317
334	20240618	144200	70669844	1818	1818	1818	1818	0
335	20240618	144100	70669844	1818	1818	1818	1818	100
336	20240618	144000	70488044	1818	1818	1818	1818	300
337	20240618	143900	69942644	1818	1818	1818	1818	500
338	20240618	143800	69033644	1818	1818	1818	1818	0
339	20240618	143700	69033644	1818	1818	1818	1818	10
340	20240618	143600	69015464	1816	1816	1816	1816	0
341	20240618	143500	69015464	1816	1816	1816	1816	5
342	20240618	143400	69006384	1816	1816	1816	1816	0
343	20240618	143300	69006384	1816	1816	1816	1816	0
344	20240618	143200	69006384	1816	1816	1816	1816	0
345	20240618	143100	69006384	1816	1816	1816	1816	0
346	20240618	143000	69006384	1816	1816	1816	1816	0
347	20240618	142900	69006384	1816	1816	1816	1816	0
348	20240618	142800	69006384	1816	1816	1816	1816	0
349	20240618	142700	69006384	1816	1816	1816	1816	0
350	20240618	142600	69006384	1816	1816	1816	1816	0
351	20240618	142500	69006384	1816	1816	1816	1816	0
352	20240618	142400	69006384	1816	1816	1816	1816	0
353	20240618	142300	69006384	1816	1816	1816	1816	0
354	20240618	142200	69006384	1816	1816	1816	1816	0
355	20240618	142100	69006384	1816	1816	1816	1816	0
356	20240618	142000	69006384	1816	1816	1816	1816	0
357	20240618	141900	69006384	1816	1816	1816	1816	0
358	20240618	141800	69006384	1816	1816	1816	1816	0
359	20240618	141700	69006384	1816	1816	1816	1816	0
360	20240618	141600	69006384	1816	1816	1816	1816	0
361	20240618	141500	69006384	1816	1816	1816	1816	0
362	20240618	141400	69006384	1816	1816	1816	1816	0
363	20240618	141300	69006384	1816	1816	1816	1816	0
364	20240618	141200	69006384	1816	1816	1816	1816	0
365	20240618	141100	69006384	1816	1816	1816	1816	0
366	20240618	141000	69006384	1816	1817	1817	1816	602
367	20240618	140900	67913055	1818	1818	1818	1818	0
368	20240618	140800	67913055	1818	1818	1818	1818	0
369	20240618	140700	67913055	1818	1818	1818	1818	50
370	20240618	140600	67822155	1818	1818	1818	1818	0
371	20240618	140500	67822155	1818	1818	1818	1818	1
372	20240618	140400	67820337	1818	1818	1818	1818	0
373	20240618	140300	67820337	1818	1818	1818	1818	0
374	20240618	140200	67820337	1818	1818	1818	1818	0
375	20240618	140100	67820337	1818	1818	1818	1818	0
376	20240618	140000	67820337	1818	1818	1818	1818	0
377	20240618	135900	67820337	1818	1818	1818	1818	0
378	20240618	135800	67820337	1818	1818	1818	1818	0
379	20240618	135700	67820337	1818	1818	1818	1818	0
380	20240618	135600	67820337	1818	1818	1818	1818	0
381	20240618	135500	67820337	1818	1818	1818	1818	0
382	20240618	135400	67820337	1818	1818	1818	1818	0
383	20240618	135300	67820337	1818	1818	1818	1818	0
384	20240618	135200	67820337	1818	1818	1818	1818	0
385	20240618	135100	67820337	1818	1818	1818	1818	0
386	20240618	135000	67820337	1818	1818	1818	1818	0
387	20240618	134900	67820337	1818	1818	1818	1818	666
388	20240618	134800	66609549	1818	1818	1818	1818	0
389	20240618	134700	66609549	1818	1818	1818	1818	0
390	20240618	134600	66609549	1818	1818	1818	1818	0
391	20240618	134500	66609549	1818	1818	1818	1818	807
392	20240618	134400	65142423	1818	1818	1818	1818	0
393	20240618	134300	65142423	1818	1818	1818	1818	247
394	20240618	134200	64693377	1818	1818	1818	1818	0
395	20240618	134100	64693377	1818	1818	1818	1818	0
396	20240618	134000	64693377	1818	1818	1818	1818	0
397	20240618	133900	64693377	1818	1818	1818	1818	0
398	20240618	133800	64693377	1818	1818	1818	1818	0
399	20240618	133700	64693377	1818	1818	1818	1818	0
400	20240618	133600	64693377	1818	1820	1820	1818	10956
401	20240618	133500	44773948	1820	1820	1820	1820	0
402	20240618	133400	44773948	1820	1820	1820	1820	0
403	20240618	133300	44773948	1820	1820	1820	1820	0
404	20240618	133200	44773948	1820	1820	1820	1820	0
405	20240618	133100	44773948	1820	1820	1820	1820	0
406	20240618	133000	44773948	1820	1820	1820	1820	0
407	20240618	132900	44773948	1820	1820	1820	1820	0
408	20240618	132800	44773948	1820	1820	1820	1820	0
409	20240618	132700	44773948	1820	1820	1820	1820	0
410	20240618	132600	44773948	1820	1820	1820	1820	959
411	20240618	132500	43028568	1821	1821	1821	1821	0
412	20240618	132400	43028568	1821	1821	1821	1821	0
413	20240618	132300	43028568	1821	1821	1821	1821	115
414	20240618	132200	42819153	1821	1821	1821	1821	0
415	20240618	132100	42819153	1821	1821	1821	1821	0
416	20240618	132000	42819153	1821	1821	1821	1821	0
417	20240618	131900	42819153	1821	1821	1821	1821	0
418	20240618	131800	42819153	1821	1821	1821	1821	0
419	20240618	131700	42819153	1821	1821	1821	1821	0
420	20240618	131600	42819153	1821	1821	1821	1821	0
421	20240618	131500	42819153	1821	1821	1821	1821	0
422	20240618	131400	42819153	1821	1821	1821	1821	0
423	20240618	131300	42819153	1821	1821	1821	1821	0
424	20240618	131200	42819153	1821	1821	1821	1821	0
425	20240618	131100	42819153	1821	1821	1821	1821	144
426	20240618	131000	42556929	1822	1822	1822	1822	0
427	20240618	130900	42556929	1822	1822	1822	1822	0
428	20240618	130800	42556929	1822	1822	1822	1822	0
429	20240618	130700	42556929	1822	1822	1822	1822	43
430	20240618	130600	42478583	1822	1822	1822	1822	0
431	20240618	130500	42478583	1822	1822	1822	1822	0
432	20240618	130400	42478583	1822	1822	1822	1822	0
433	20240618	130300	42478583	1822	1822	1822	1822	0
434	20240618	130200	42478583	1822	1822	1822	1822	0
435	20240618	130100	42478583	1822	1822	1822	1822	50
436	20240618	130000	42387483	1822	1822	1822	1822	0
437	20240618	125900	42387483	1822	1822	1822	1822	0
438	20240618	125800	42387483	1822	1822	1822	1822	0
439	20240618	125700	42387483	1822	1822	1822	1822	0
440	20240618	125600	42387483	1822	1822	1822	1822	0
441	20240618	125500	42387483	1822	1822	1822	1822	480
442	20240618	125400	41512923	1823	1823	1823	1823	0
443	20240618	125300	41512923	1823	1823	1823	1823	0
444	20240618	125200	41512923	1823	1823	1823	1823	0
445	20240618	125100	41512923	1823	1823	1823	1823	0
446	20240618	125000	41512923	1823	1823	1823	1823	0
447	20240618	124900	41512923	1823	1823	1823	1823	0
448	20240618	124800	41512923	1823	1823	1823	1823	0
449	20240618	124700	41512923	1823	1823	1823	1823	0
450	20240618	124600	41512923	1823	1823	1823	1823	0
451	20240618	124500	41512923	1823	1823	1823	1823	0
452	20240618	124400	41512923	1823	1823	1823	1823	0
453	20240618	124300	41512923	1823	1823	1823	1823	0
454	20240618	124200	41512923	1823	1823	1823	1823	0
455	20240618	124100	41512923	1823	1823	1823	1823	5
456	20240618	124000	41503808	1823	1823	1823	1823	0
457	20240618	123900	41503808	1823	1823	1823	1823	0
458	20240618	123800	41503808	1823	1823	1823	1823	0
459	20240618	123700	41503808	1823	1823	1823	1823	0
460	20240618	123600	41503808	1823	1823	1823	1823	0
461	20240618	123500	41503808	1823	1823	1823	1823	0
462	20240618	123400	41503808	1823	1823	1823	1823	0
463	20240618	123300	41503808	1823	1823	1823	1823	0
464	20240618	123200	41503808	1823	1823	1823	1823	0
465	20240618	123100	41503808	1823	1823	1823	1823	0
466	20240618	123000	41503808	1823	1823	1823	1823	0
467	20240618	122900	41503808	1823	1823	1823	1823	0
468	20240618	122800	41503808	1823	1823	1823	1823	329
469	20240618	122700	40904041	1824	1824	1824	1824	0
470	20240618	122600	40904041	1824	1824	1824	1824	5
471	20240618	122500	40894921	1824	1824	1824	1824	0
472	20240618	122400	40894921	1824	1824	1824	1824	0
473	20240618	122300	40894921	1824	1824	1824	1824	0
474	20240618	122200	40894921	1824	1824	1824	1824	0
475	20240618	122100	40894921	1824	1824	1824	1824	1
476	20240618	122000	40893097	1823	1824	1824	1823	9
477	20240618	121900	40876684	1823	1823	1823	1823	0
478	20240618	121800	40876684	1823	1823	1823	1823	0
479	20240618	121700	40876684	1823	1823	1823	1823	0
480	20240618	121600	40876684	1823	1823	1823	1823	68
481	20240618	121500	40752720	1823	1823	1823	1823	0
482	20240618	121400	40752720	1823	1823	1823	1823	1
483	20240618	121300	40750897	1824	1824	1824	1824	0
484	20240618	121200	40750897	1824	1824	1824	1824	0
485	20240618	121100	40750897	1824	1824	1824	1824	0
486	20240618	121000	40750897	1824	1824	1824	1824	0
487	20240618	120900	40750897	1824	1824	1824	1824	0
488	20240618	120800	40750897	1824	1824	1824	1824	0
489	20240618	120700	40750897	1824	1824	1824	1824	5
490	20240618	120600	40741777	1823	1823	1823	1823	0
491	20240618	120500	40741777	1823	1823	1823	1823	0
492	20240618	120400	40741777	1823	1823	1823	1823	0
493	20240618	120300	40741777	1823	1823	1823	1823	0
494	20240618	120200	40741777	1823	1823	1823	1823	0
495	20240618	120100	40741777	1823	1823	1823	1823	0
496	20240618	120000	40741777	1823	1823	1823	1823	0
497	20240618	115900	40741777	1823	1823	1823	1823	99
498	20240618	115800	40561300	1823	1823	1823	1823	0
499	20240618	115700	40561300	1823	1823	1823	1823	100
500	20240618	115600	40379000	1823	1823	1823	1823	0
501	20240618	115500	40379000	1823	1823	1823	1823	51
502	20240618	115400	40286027	1823	1823	1823	1823	0
503	20240618	115300	40286027	1823	1823	1823	1823	0
504	20240618	115200	40286027	1823	1823	1823	1823	49
505	20240618	115100	40196700	1823	1823	1823	1823	0
506	20240618	115000	40196700	1823	1823	1823	1823	0
507	20240618	114900	40196700	1823	1823	1823	1823	1
508	20240618	114800	40194877	1822	1822	1822	1822	0
509	20240618	114700	40194877	1822	1822	1822	1822	0
510	20240618	114600	40194877	1822	1822	1822	1822	0
511	20240618	114500	40194877	1822	1822	1822	1822	0
512	20240618	114400	40194877	1822	1822	1822	1822	0
513	20240618	114300	40194877	1822	1822	1822	1822	0
514	20240618	114200	40194877	1822	1822	1822	1822	5
515	20240618	114100	40185767	1824	1824	1824	1824	0
516	20240618	114000	40185767	1824	1824	1824	1824	0
517	20240618	113900	40185767	1824	1824	1824	1824	0
518	20240618	113800	40185767	1824	1824	1824	1824	0
519	20240618	113700	40185767	1824	1824	1824	1824	0
520	20240618	113600	40185767	1824	1824	1824	1824	0
521	20240618	113500	40185767	1824	1824	1824	1824	0
522	20240618	113400	40185767	1824	1824	1824	1824	0
523	20240618	113300	40185767	1824	1824	1824	1824	0
524	20240618	113200	40185767	1824	1824	1824	1824	0
525	20240618	113100	40185767	1824	1824	1824	1824	0
526	20240618	113000	40185767	1824	1824	1824	1824	18
527	20240618	112900	40152935	1823	1823	1823	1823	0
528	20240618	112800	40152935	1823	1823	1823	1823	0
529	20240618	112700	40152935	1823	1823	1823	1823	0
530	20240618	112600	40152935	1823	1823	1823	1823	679
531	20240618	112500	38915118	1823	1823	1823	1823	31
532	20240618	112400	38858605	1824	1824	1824	1824	0
533	20240618	112300	38858605	1824	1824	1824	1824	0
534	20240618	112200	38858605	1824	1824	1824	1824	0
535	20240618	112100	38858605	1824	1824	1824	1824	0
536	20240618	112000	38858605	1824	1824	1824	1824	0
537	20240618	111900	38858605	1824	1823	1824	1823	124
538	20240618	111800	38632498	1823	1823	1823	1823	1304
539	20240618	111700	36255306	1822	1822	1822	1822	0
540	20240618	111600	36255306	1822	1822	1822	1822	0
541	20240618	111500	36255306	1822	1822	1822	1822	0
542	20240618	111400	36255306	1822	1822	1822	1822	271
543	20240618	111300	35761544	1822	1822	1822	1822	0
544	20240618	111200	35761544	1822	1822	1822	1822	0
545	20240618	111100	35761544	1822	1822	1822	1822	0
546	20240618	111000	35761544	1822	1822	1822	1822	0
547	20240618	110900	35761544	1822	1822	1822	1822	22
548	20240618	110800	35721460	1822	1822	1822	1822	0
549	20240618	110700	35721460	1822	1822	1822	1822	0
550	20240618	110600	35721460	1822	1822	1822	1822	16
551	20240618	110500	35692308	1819	1819	1819	1819	0
552	20240618	110400	35692308	1819	1819	1819	1819	1
553	20240618	110300	35690489	1822	1822	1822	1822	0
554	20240618	110200	35690489	1822	1822	1822	1822	0
555	20240618	110100	35690489	1822	1822	1822	1822	0
556	20240618	110000	35690489	1822	1822	1822	1822	0
557	20240618	105900	35690489	1822	1822	1822	1822	0
558	20240618	105800	35690489	1822	1822	1822	1822	1
559	20240618	105700	35688667	1822	1822	1822	1822	2
560	20240618	105600	35685023	1822	1819	1822	1819	33
561	20240618	105500	35624912	1819	1819	1819	1819	0
562	20240618	105400	35624912	1819	1819	1819	1819	0
563	20240618	105300	35624912	1819	1819	1819	1819	0
564	20240618	105200	35624912	1819	1819	1819	1819	0
565	20240618	105100	35624912	1819	1819	1819	1819	0
566	20240618	105000	35624912	1819	1821	1821	1819	100
567	20240618	104900	35442939	1822	1822	1822	1822	0
568	20240618	104800	35442939	1822	1822	1822	1822	0
569	20240618	104700	35442939	1822	1822	1822	1822	0
570	20240618	104600	35442939	1822	1822	1822	1822	0
571	20240618	104500	35442939	1822	1822	1822	1822	0
572	20240618	104400	35442939	1822	1822	1822	1822	0
573	20240618	104300	35442939	1822	1822	1822	1822	0
574	20240618	104200	35442939	1822	1822	1822	1822	0
575	20240618	104100	35442939	1822	1822	1822	1822	0
576	20240618	104000	35442939	1822	1822	1822	1822	0
577	20240618	103900	35442939	1822	1822	1822	1822	0
578	20240618	103800	35442939	1822	1822	1822	1822	4
579	20240618	103700	35435651	1822	1822	1822	1822	0
580	20240618	103600	35435651	1822	1822	1822	1822	0
581	20240618	103500	35435651	1822	1822	1822	1822	0
582	20240618	103400	35435651	1822	1822	1822	1822	0
583	20240618	103300	35435651	1822	1822	1822	1822	0
584	20240618	103200	35435651	1822	1822	1822	1822	0
585	20240618	103100	35435651	1822	1822	1822	1822	0
586	20240618	103000	35435651	1822	1822	1822	1822	0
587	20240618	102900	35435651	1822	1822	1822	1822	1
588	20240618	102800	35433829	1822	1822	1822	1822	0
589	20240618	102700	35433829	1822	1822	1822	1822	0
590	20240618	102600	35433829	1822	1822	1822	1822	131
591	20240618	102500	35195147	1822	1822	1822	1822	0
592	20240618	102400	35195147	1822	1822	1822	1822	0
593	20240618	102300	35195147	1822	1822	1822	1822	0
594	20240618	102200	35195147	1822	1822	1822	1822	0
595	20240618	102100	35195147	1822	1822	1822	1822	270
596	20240618	102000	34703207	1823	1823	1823	1823	2
597	20240618	101900	34699561	1822	1822	1822	1822	201
598	20240618	101800	34333339	1822	1822	1822	1822	200
599	20240618	101700	33968939	1823	1823	1823	1823	0
600	20240618	101600	33968939	1823	1823	1823	1823	0
601	20240618	101500	33968939	1823	1823	1823	1823	0
602	20240618	101400	33968939	1823	1822	1823	1822	615
603	20240618	101300	32848044	1822	1822	1822	1822	0
604	20240618	101200	32848044	1822	1822	1822	1822	0
605	20240618	101100	32848044	1822	1822	1822	1822	0
606	20240618	101000	32848044	1822	1822	1822	1822	0
607	20240618	100900	32848044	1822	1822	1822	1822	0
608	20240618	100800	32848044	1822	1822	1822	1822	0
609	20240618	100700	32848044	1822	1823	1823	1822	1028
610	20240618	100600	30974028	1823	1823	1823	1823	0
611	20240618	100500	30974028	1823	1823	1823	1823	100
612	20240618	100400	30791728	1822	1822	1822	1821	1830
613	20240618	100300	27457599	1823	1823	1823	1823	2
614	20240618	100200	27453953	1823	1823	1823	1823	0
615	20240618	100100	27453953	1823	1823	1823	1823	1
616	20240618	100000	27452130	1822	1822	1822	1822	0
617	20240618	095900	27452130	1822	1822	1822	1822	0
618	20240618	095800	27452130	1822	1822	1822	1822	2
619	20240618	095700	27448486	1822	1823	1823	1822	7
620	20240618	095600	27435731	1822	1822	1822	1822	11
621	20240618	095500	27415689	1822	1822	1822	1822	1646
622	20240618	095400	24416677	1822	1822	1822	1822	11
623	20240618	095300	24396635	1822	1822	1822	1822	5
624	20240618	095200	24387525	1816	1816	1816	1816	0
625	20240618	095100	24387525	1816	1816	1816	1816	642
626	20240618	095000	23221653	1816	1816	1816	1816	5
627	20240618	094900	23212573	1816	1816	1816	1816	0
628	20240618	094800	23212573	1816	1816	1816	1816	0
629	20240618	094700	23212573	1816	1816	1816	1816	0
630	20240618	094600	23212573	1816	1816	1816	1816	0
631	20240618	094500	23212573	1816	1816	1816	1816	0
632	20240618	094400	23212573	1816	1816	1816	1816	0
633	20240618	094300	23212573	1816	1816	1816	1816	0
634	20240618	094200	23212573	1816	1816	1816	1816	0
635	20240618	094100	23212573	1816	1816	1816	1816	0
636	20240618	094000	23212573	1816	1816	1816	1816	0
637	20240618	093900	23212573	1816	1816	1816	1816	47
638	20240618	093800	23127221	1816	1816	1816	1816	0
639	20240618	093700	23127221	1816	1816	1816	1816	1
640	20240618	093600	23125405	1816	1816	1816	1816	10
641	20240618	093500	23107245	1816	1816	1816	1816	20
642	20240618	093400	23070925	1816	1816	1816	1816	8
643	20240618	093300	23056397	1816	1816	1816	1816	149
644	20240618	093200	22785813	1816	1816	1816	1816	0
645	20240618	093100	22785813	1816	1816	1816	1816	114
646	20240618	093000	22578789	1816	1816	1816	1816	1
647	20240618	092900	22576973	1824	1824	1824	1824	0
648	20240618	092800	22576973	1824	1824	1824	1824	1
649	20240618	092700	22575149	1816	1818	1818	1816	1948
650	20240618	092600	19033952	1818	1818	1818	1818	0
651	20240618	092500	19033952	1818	1818	1818	1818	0
652	20240618	092400	19033952	1818	1819	1819	1818	1404
653	20240618	092300	16481403	1819	1819	1819	1819	16
654	20240618	092200	16452299	1819	1819	1819	1819	0
655	20240618	092100	16452299	1819	1819	1819	1819	0
656	20240618	092000	16452299	1819	1819	1819	1819	0
657	20240618	091900	16452299	1819	1818	1819	1818	1347
658	20240618	091800	14003433	1818	1818	1818	1818	54
659	20240618	091700	13905261	1818	1818	1818	1818	537
660	20240618	091600	12928995	1819	1822	1822	1819	974
661	20240618	091500	11157127	1822	1824	1824	1822	388
662	20240618	091400	10450189	1824	1824	1824	1824	1
663	20240618	091300	10448365	1824	1824	1824	1824	12
664	20240618	091200	10426477	1824	1823	1824	1823	774
665	20240618	091100	9014707	1823	1823	1823	1823	0
666	20240618	091000	9014707	1823	1823	1823	1823	0
667	20240618	090900	9014707	1823	1823	1823	1823	0
668	20240618	090800	9014707	1823	1822	1823	1822	282
669	20240618	090700	8500624	1822	1818	1822	1818	456
670	20240618	090600	7669802	1820	1820	1820	1820	0
671	20240618	090500	7669802	1820	1817	1820	1817	4006
672	20240618	090400	378900	1825	1818	1825	1818	101
673	20240618	090300	195275	1825	1825	1825	1825	2
674	20240618	090200	191625	1825	1825	1825	1825	0
675	20240618	090100	191625	1825	1825	1825	1825	0
676	20240618	090000	191625	1825	1825	1825	1825	105