KissMeData/122450/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	201400	164348680	4495	4495	4495	4495	868
3	20240618	201300	164348680	4495	4495	4495	4495	0
4	20240618	201200	164348680	4495	4495	4495	4495	0
5	20240618	201100	164348680	4495	4495	4495	4495	0
6	20240618	201000	164348680	4495	4495	4495	4495	0
7	20240618	200900	164348680	4495	4495	4495	4495	0
8	20240618	200800	164348680	4495	4495	4495	4495	0
9	20240618	200700	164348680	4495	4495	4495	4495	0
10	20240618	200600	164348680	4495	4495	4495	4495	0
11	20240618	200500	164348680	4495	4495	4495	4495	0
12	20240618	200400	164348680	4495	4495	4495	4495	0
13	20240618	200300	164348680	4495	4495	4495	4495	0
14	20240618	200200	164348680	4495	4495	4495	4495	0
15	20240618	200100	164348680	4495	4495	4495	4495	0
16	20240618	200000	164348680	4495	4495	4495	4495	0
17	20240618	195900	164348680	4495	4495	4495	4495	0
18	20240618	195800	164348680	4495	4495	4495	4495	0
19	20240618	195700	164348680	4495	4495	4495	4495	0
20	20240618	195600	164348680	4495	4495	4495	4495	0
21	20240618	195500	164348680	4495	4495	4495	4495	0
22	20240618	195400	164348680	4495	4495	4495	4495	0
23	20240618	195300	164348680	4495	4495	4495	4495	0
24	20240618	195200	164348680	4495	4495	4495	4495	0
25	20240618	195100	164348680	4495	4495	4495	4495	0
26	20240618	195000	164348680	4495	4495	4495	4495	0
27	20240618	194900	164348680	4495	4495	4495	4495	0
28	20240618	194800	164348680	4495	4495	4495	4495	0
29	20240618	194700	164348680	4495	4495	4495	4495	0
30	20240618	194600	164348680	4495	4495	4495	4495	0
31	20240618	194500	164348680	4495	4495	4495	4495	0
32	20240618	194400	164348680	4495	4495	4495	4495	868
33	20240618	194300	164348680	4495	4495	4495	4495	0
34	20240618	194200	164348680	4495	4495	4495	4495	0
35	20240618	194100	164348680	4495	4495	4495	4495	0
36	20240618	194000	164348680	4495	4495	4495	4495	0
37	20240618	193900	164348680	4495	4495	4495	4495	0
38	20240618	193800	164348680	4495	4495	4495	4495	0
39	20240618	193700	164348680	4495	4495	4495	4495	0
40	20240618	193600	164348680	4495	4495	4495	4495	0
41	20240618	193500	164348680	4495	4495	4495	4495	0
42	20240618	193400	164348680	4495	4495	4495	4495	0
43	20240618	193300	164348680	4495	4495	4495	4495	0
44	20240618	193200	164348680	4495	4495	4495	4495	0
45	20240618	193100	164348680	4495	4495	4495	4495	0
46	20240618	193000	164348680	4495	4495	4495	4495	0
47	20240618	192900	164348680	4495	4495	4495	4495	0
48	20240618	192800	164348680	4495	4495	4495	4495	0
49	20240618	192700	164348680	4495	4495	4495	4495	0
50	20240618	192600	164348680	4495	4495	4495	4495	0
51	20240618	192500	164348680	4495	4495	4495	4495	0
52	20240618	192400	164348680	4495	4495	4495	4495	0
53	20240618	192300	164348680	4495	4495	4495	4495	0
54	20240618	192200	164348680	4495	4495	4495	4495	0
55	20240618	192100	164348680	4495	4495	4495	4495	0
56	20240618	192000	164348680	4495	4495	4495	4495	0
57	20240618	191900	164348680	4495	4495	4495	4495	0
58	20240618	191800	164348680	4495	4495	4495	4495	0
59	20240618	191700	164348680	4495	4495	4495	4495	0
60	20240618	191600	164348680	4495	4495	4495	4495	0
61	20240618	191500	164348680	4495	4495	4495	4495	0
62	20240618	191400	164348680	4495	4495	4495	4495	868
63	20240618	191300	164348680	4495	4495	4495	4495	0
64	20240618	191200	164348680	4495	4495	4495	4495	0
65	20240618	191100	164348680	4495	4495	4495	4495	0
66	20240618	191000	164348680	4495	4495	4495	4495	0
67	20240618	190900	164348680	4495	4495	4495	4495	0
68	20240618	190800	164348680	4495	4495	4495	4495	0
69	20240618	190700	164348680	4495	4495	4495	4495	0
70	20240618	190600	164348680	4495	4495	4495	4495	0
71	20240618	190500	164348680	4495	4495	4495	4495	0
72	20240618	190400	164348680	4495	4495	4495	4495	0
73	20240618	190300	164348680	4495	4495	4495	4495	0
74	20240618	190200	164348680	4495	4495	4495	4495	0
75	20240618	190100	164348680	4495	4495	4495	4495	0
76	20240618	190000	164348680	4495	4495	4495	4495	0
77	20240618	185900	164348680	4495	4495	4495	4495	0
78	20240618	185800	164348680	4495	4495	4495	4495	0
79	20240618	185700	164348680	4495	4495	4495	4495	0
80	20240618	185600	164348680	4495	4495	4495	4495	0
81	20240618	185500	164348680	4495	4495	4495	4495	0
82	20240618	185400	164348680	4495	4495	4495	4495	0
83	20240618	185300	164348680	4495	4495	4495	4495	0
84	20240618	185200	164348680	4495	4495	4495	4495	0
85	20240618	185100	164348680	4495	4495	4495	4495	0
86	20240618	185000	164348680	4495	4495	4495	4495	0
87	20240618	184900	164348680	4495	4495	4495	4495	0
88	20240618	184800	164348680	4495	4495	4495	4495	0
89	20240618	184700	164348680	4495	4495	4495	4495	0
90	20240618	184600	164348680	4495	4495	4495	4495	0
91	20240618	184500	164348680	4495	4495	4495	4495	0
92	20240618	184400	164348680	4495	4495	4495	4495	868
93	20240618	184300	164348680	4495	4495	4495	4495	0
94	20240618	184200	164348680	4495	4495	4495	4495	0
95	20240618	184100	164348680	4495	4495	4495	4495	0
96	20240618	184000	164348680	4495	4495	4495	4495	0
97	20240618	183900	164348680	4495	4495	4495	4495	0
98	20240618	183800	164348680	4495	4495	4495	4495	0
99	20240618	183700	164348680	4495	4495	4495	4495	0
100	20240618	183600	164348680	4495	4495	4495	4495	0
101	20240618	183500	164348680	4495	4495	4495	4495	0
102	20240618	183400	164348680	4495	4495	4495	4495	0
103	20240618	183300	164348680	4495	4495	4495	4495	0
104	20240618	183200	164348680	4495	4495	4495	4495	0
105	20240618	183100	164348680	4495	4495	4495	4495	0
106	20240618	183000	164348680	4495	4495	4495	4495	0
107	20240618	182900	164348680	4495	4495	4495	4495	0
108	20240618	182800	164348680	4495	4495	4495	4495	0
109	20240618	182700	164348680	4495	4495	4495	4495	0
110	20240618	182600	164348680	4495	4495	4495	4495	0
111	20240618	182500	164348680	4495	4495	4495	4495	0
112	20240618	182400	164348680	4495	4495	4495	4495	0
113	20240618	182300	164348680	4495	4495	4495	4495	0
114	20240618	182200	164348680	4495	4495	4495	4495	0
115	20240618	182100	164348680	4495	4495	4495	4495	0
116	20240618	182000	164348680	4495	4495	4495	4495	0
117	20240618	181900	164348680	4495	4495	4495	4495	0
118	20240618	181800	164348680	4495	4495	4495	4495	0
119	20240618	181700	164348680	4495	4495	4495	4495	0
120	20240618	181600	164348680	4495	4495	4495	4495	0
121	20240618	181500	164348680	4495	4495	4495	4495	0
122	20240618	181400	164348680	4495	4495	4495	4495	868
123	20240618	181300	164348680	4495	4495	4495	4495	0
124	20240618	181200	164348680	4495	4495	4495	4495	0
125	20240618	181100	164348680	4495	4495	4495	4495	0
126	20240618	181000	164348680	4495	4495	4495	4495	0
127	20240618	180900	164348680	4495	4495	4495	4495	0
128	20240618	180800	164348680	4495	4495	4495	4495	0
129	20240618	180700	164348680	4495	4495	4495	4495	0
130	20240618	180600	164348680	4495	4495	4495	4495	0
131	20240618	180500	164348680	4495	4495	4495	4495	0
132	20240618	180400	164348680	4495	4495	4495	4495	0
133	20240618	180300	164348680	4495	4495	4495	4495	0
134	20240618	180200	164348680	4495	4495	4495	4495	0
135	20240618	180100	164348680	4495	4495	4495	4495	0
136	20240618	180000	164348680	4495	4495	4495	4495	0
137	20240618	175900	164348680	4495	4495	4495	4495	0
138	20240618	175800	164348680	4495	4495	4495	4495	0
139	20240618	175700	164348680	4495	4495	4495	4495	0
140	20240618	175600	164348680	4495	4495	4495	4495	0
141	20240618	175500	164348680	4495	4495	4495	4495	0
142	20240618	175400	164348680	4495	4495	4495	4495	0
143	20240618	175300	164348680	4495	4495	4495	4495	0
144	20240618	175200	164348680	4495	4495	4495	4495	0
145	20240618	175100	164348680	4495	4495	4495	4495	0
146	20240618	175000	164348680	4495	4495	4495	4495	0
147	20240618	174900	164348680	4495	4495	4495	4495	0
148	20240618	174800	164348680	4495	4495	4495	4495	0
149	20240618	174700	164348680	4495	4495	4495	4495	0
150	20240618	174600	164348680	4495	4495	4495	4495	0
151	20240618	174500	164348680	4495	4495	4495	4495	0
152	20240618	174400	164348680	4495	4495	4495	4495	868
153	20240618	174300	164348680	4495	4495	4495	4495	0
154	20240618	174200	164348680	4495	4495	4495	4495	0
155	20240618	174100	164348680	4495	4495	4495	4495	0
156	20240618	174000	164348680	4495	4495	4495	4495	0
157	20240618	173900	164348680	4495	4495	4495	4495	0
158	20240618	173800	164348680	4495	4495	4495	4495	0
159	20240618	173700	164348680	4495	4495	4495	4495	0
160	20240618	173600	164348680	4495	4495	4495	4495	0
161	20240618	173500	164348680	4495	4495	4495	4495	0
162	20240618	173400	164348680	4495	4495	4495	4495	0
163	20240618	173300	164348680	4495	4495	4495	4495	0
164	20240618	173200	164348680	4495	4495	4495	4495	0
165	20240618	173100	164348680	4495	4495	4495	4495	0
166	20240618	173000	164348680	4495	4495	4495	4495	0
167	20240618	172900	164348680	4495	4495	4495	4495	0
168	20240618	172800	164348680	4495	4495	4495	4495	0
169	20240618	172700	164348680	4495	4495	4495	4495	0
170	20240618	172600	164348680	4495	4495	4495	4495	0
171	20240618	172500	164348680	4495	4495	4495	4495	0
172	20240618	172400	164348680	4495	4495	4495	4495	0
173	20240618	172300	164348680	4495	4495	4495	4495	0
174	20240618	172200	164348680	4495	4495	4495	4495	0
175	20240618	172100	164348680	4495	4495	4495	4495	0
176	20240618	172000	164348680	4495	4495	4495	4495	0
177	20240618	171900	164348680	4495	4495	4495	4495	0
178	20240618	171800	164348680	4495	4495	4495	4495	0
179	20240618	171700	164348680	4495	4495	4495	4495	0
180	20240618	171600	164348680	4495	4495	4495	4495	0
181	20240618	171500	164348680	4495	4495	4495	4495	0
182	20240618	171400	164348680	4495	4495	4495	4495	868
183	20240618	171300	164348680	4495	4495	4495	4495	0
184	20240618	171200	164348680	4495	4495	4495	4495	0
185	20240618	171100	164348680	4495	4495	4495	4495	0
186	20240618	171000	164348680	4495	4495	4495	4495	0
187	20240618	170900	164348680	4495	4495	4495	4495	0
188	20240618	170800	164348680	4495	4495	4495	4495	0
189	20240618	170700	164348680	4495	4495	4495	4495	0
190	20240618	170600	164348680	4495	4495	4495	4495	0
191	20240618	170500	164348680	4495	4495	4495	4495	0
192	20240618	170400	164348680	4495	4495	4495	4495	0
193	20240618	170300	164348680	4495	4495	4495	4495	0
194	20240618	170200	164348680	4495	4495	4495	4495	0
195	20240618	170100	164348680	4495	4495	4495	4495	0
196	20240618	170000	164348680	4495	4495	4495	4495	0
197	20240618	165900	164348680	4495	4495	4495	4495	0
198	20240618	165800	164348680	4495	4495	4495	4495	0
199	20240618	165700	164348680	4495	4495	4495	4495	0
200	20240618	165600	164348680	4495	4495	4495	4495	0
201	20240618	165500	164348680	4495	4495	4495	4495	0
202	20240618	165400	164348680	4495	4495	4495	4495	0
203	20240618	165300	164348680	4495	4495	4495	4495	0
204	20240618	165200	164348680	4495	4495	4495	4495	0
205	20240618	165100	164348680	4495	4495	4495	4495	0
206	20240618	165000	164348680	4495	4495	4495	4495	0
207	20240618	164900	164348680	4495	4495	4495	4495	0
208	20240618	164800	164348680	4495	4495	4495	4495	0
209	20240618	164700	164348680	4495	4495	4495	4495	0
210	20240618	164600	164348680	4495	4495	4495	4495	0
211	20240618	164500	164348680	4495	4495	4495	4495	0
212	20240618	164400	164348680	4495	4495	4495	4495	868
213	20240618	164300	164348680	4495	4495	4495	4495	0
214	20240618	164200	164348680	4495	4495	4495	4495	0
215	20240618	164100	164348680	4495	4495	4495	4495	0
216	20240618	164000	164348680	4495	4495	4495	4495	0
217	20240618	163900	164348680	4495	4495	4495	4495	0
218	20240618	163800	164348680	4495	4495	4495	4495	0
219	20240618	163700	164348680	4495	4495	4495	4495	0
220	20240618	163600	164348680	4495	4495	4495	4495	0
221	20240618	163500	164348680	4495	4495	4495	4495	0
222	20240618	163400	164348680	4495	4495	4495	4495	0
223	20240618	163300	164348680	4495	4495	4495	4495	0
224	20240618	163200	164348680	4495	4495	4495	4495	0
225	20240618	163100	164348680	4495	4495	4495	4495	0
226	20240618	163000	164348680	4495	4495	4495	4495	0
227	20240618	162900	164348680	4495	4495	4495	4495	0
228	20240618	162800	164348680	4495	4495	4495	4495	0
229	20240618	162700	164348680	4495	4495	4495	4495	0
230	20240618	162600	164348680	4495	4495	4495	4495	0
231	20240618	162500	164348680	4495	4495	4495	4495	0
232	20240618	162400	164348680	4495	4495	4495	4495	0
233	20240618	162300	164348680	4495	4495	4495	4495	0
234	20240618	162200	164348680	4495	4495	4495	4495	0
235	20240618	162100	164348680	4495	4495	4495	4495	0
236	20240618	162000	164348680	4495	4495	4495	4495	0
237	20240618	161900	164348680	4495	4495	4495	4495	0
238	20240618	161800	164348680	4495	4495	4495	4495	0
239	20240618	161700	164348680	4495	4495	4495	4495	0
240	20240618	161600	164348680	4495	4495	4495	4495	0
241	20240618	161500	164348680	4495	4495	4495	4495	0
242	20240618	161400	164348680	4495	4495	4495	4495	868
243	20240618	161300	164348680	4495	4495	4495	4495	0
244	20240618	161200	164348680	4495	4495	4495	4495	0
245	20240618	161100	164348680	4495	4495	4495	4495	0
246	20240618	161000	164348680	4495	4495	4495	4495	0
247	20240618	160900	164348680	4495	4495	4495	4495	0
248	20240618	160800	164348680	4495	4495	4495	4495	0
249	20240618	160700	164348680	4495	4495	4495	4495	0
250	20240618	160600	164348680	4495	4495	4495	4495	0
251	20240618	160500	164348680	4495	4495	4495	4495	0
252	20240618	160400	164348680	4495	4495	4495	4495	0
253	20240618	160300	164348680	4495	4495	4495	4495	0
254	20240618	160200	164348680	4495	4495	4495	4495	0
255	20240618	160100	164348680	4495	4495	4495	4495	0
256	20240618	160000	164348680	4495	4495	4495	4495	0
257	20240618	155900	164348680	4495	4495	4495	4495	0
258	20240618	155800	164348680	4495	4495	4495	4495	0
259	20240618	155700	164348680	4495	4495	4495	4495	0
260	20240618	155600	164348680	4495	4495	4495	4495	0
261	20240618	155500	164348680	4495	4495	4495	4495	0
262	20240618	155400	164348680	4495	4495	4495	4495	0
263	20240618	155300	164348680	4495	4495	4495	4495	0
264	20240618	155200	164348680	4495	4495	4495	4495	0
265	20240618	155100	164348680	4495	4495	4495	4495	0
266	20240618	155000	164348680	4495	4495	4495	4495	0
267	20240618	154900	164348680	4495	4495	4495	4495	0
268	20240618	154800	164348680	4495	4495	4495	4495	0
269	20240618	154700	164348680	4495	4495	4495	4495	0
270	20240618	154600	164348680	4495	4495	4495	4495	0
271	20240618	154500	164348680	4495	4495	4495	4495	0
272	20240618	154400	164348680	4495	4495	4495	4495	868
273	20240618	154300	164348680	4495	4495	4495	4495	0
274	20240618	154200	164348680	4495	4495	4495	4495	0
275	20240618	154100	164348680	4495	4495	4495	4495	0
276	20240618	154000	164348680	4495	4495	4495	4495	0
277	20240618	153900	164348680	4495	4495	4495	4495	0
278	20240618	153800	164348680	4495	4495	4495	4495	0
279	20240618	153700	164348680	4495	4495	4495	4495	0
280	20240618	153600	164348680	4495	4495	4495	4495	0
281	20240618	153500	164348680	4495	4495	4495	4495	0
282	20240618	153400	164348680	4495	4495	4495	4495	0
283	20240618	153300	164348680	4495	4495	4495	4495	0
284	20240618	153200	164348680	4495	4495	4495	4495	0
285	20240618	153100	164348680	4495	4495	4495	4495	0
286	20240618	153000	164348680	4495	4495	4495	4495	868
287	20240618	152900	160447020	4495	4495	4495	4495	0
288	20240618	152800	160447020	4495	4495	4495	4495	0
289	20240618	152700	160447020	4495	4495	4495	4495	0
290	20240618	152600	160447020	4495	4495	4495	4495	0
291	20240618	152500	160447020	4495	4495	4495	4495	0
292	20240618	152400	160447020	4495	4495	4495	4495	0
293	20240618	152300	160447020	4495	4495	4495	4495	0
294	20240618	152200	160447020	4495	4495	4495	4495	0
295	20240618	152100	160447020	4495	4495	4495	4495	0
296	20240618	152000	160447020	4495	4495	4495	4495	0
297	20240618	151900	160447020	4495	4435	4495	4435	4019
298	20240618	151800	142574890	4435	4435	4435	4435	0
299	20240618	151700	142574890	4435	4435	4435	4435	0
300	20240618	151600	142574890	4435	4435	4435	4435	0
301	20240618	151500	142574890	4435	4435	4435	4435	0
302	20240618	151400	142574890	4435	4435	4435	4435	0
303	20240618	151300	142574890	4435	4435	4435	4435	0
304	20240618	151200	142574890	4435	4410	4435	4410	166
305	20240618	151100	141842805	4435	4435	4435	4435	4
306	20240618	151000	141825065	4440	4415	4440	4400	2002
307	20240618	150900	133009955	4440	4415	4440	4415	3
308	20240618	150800	132996685	4435	4435	4435	4435	651
309	20240618	150700	130109500	4435	4435	4435	4435	0
310	20240618	150600	130109500	4435	4435	4435	4435	0
311	20240618	150500	130109500	4435	4435	4435	4435	0
312	20240618	150400	130109500	4435	4435	4435	4435	0
313	20240618	150300	130109500	4435	4435	4435	4435	0
314	20240618	150200	130109500	4435	4435	4435	4435	0
315	20240618	150100	130109500	4435	4435	4435	4435	0
316	20240618	150000	130109500	4435	4435	4435	4435	10
317	20240618	145900	130065150	4430	4430	4430	4430	0
318	20240618	145800	130065150	4430	4420	4430	4420	7954
319	20240618	145700	94865930	4425	4425	4425	4425	0
320	20240618	145600	94865930	4425	4425	4425	4425	0
321	20240618	145500	94865930	4425	4425	4425	4425	0
322	20240618	145400	94865930	4425	4425	4425	4425	0
323	20240618	145300	94865930	4425	4405	4425	4400	200
324	20240618	145200	93984965	4425	4425	4425	4425	0
325	20240618	145100	93984965	4425	4425	4425	4425	0
326	20240618	145000	93984965	4425	4425	4425	4425	0
327	20240618	144900	93984965	4425	4425	4425	4425	0
328	20240618	144800	93984965	4425	4425	4425	4425	0
329	20240618	144700	93984965	4425	4425	4425	4425	0
330	20240618	144600	93984965	4425	4425	4425	4425	0
331	20240618	144500	93984965	4425	4425	4425	4425	0
332	20240618	144400	93984965	4425	4425	4425	4425	0
333	20240618	144300	93984965	4425	4405	4425	4405	11
334	20240618	144200	93936310	4425	4425	4425	4425	0
335	20240618	144100	93936310	4425	4425	4425	4425	0
336	20240618	144000	93936310	4425	4425	4425	4425	0
337	20240618	143900	93936310	4425	4425	4425	4425	0
338	20240618	143800	93936310	4425	4425	4425	4425	0
339	20240618	143700	93936310	4425	4425	4425	4425	0
340	20240618	143600	93936310	4425	4425	4425	4425	0
341	20240618	143500	93936310	4425	4425	4425	4425	0
342	20240618	143400	93936310	4425	4425	4425	4425	0
343	20240618	143300	93936310	4425	4425	4425	4425	0
344	20240618	143200	93936310	4425	4425	4425	4425	0
345	20240618	143100	93936310	4425	4425	4425	4425	0
346	20240618	143000	93936310	4425	4425	4425	4425	0
347	20240618	142900	93936310	4425	4425	4425	4425	0
348	20240618	142800	93936310	4425	4425	4425	4425	10
349	20240618	142700	93892060	4405	4405	4405	4405	0
350	20240618	142600	93892060	4405	4405	4405	4405	0
351	20240618	142500	93892060	4405	4420	4420	4405	600
352	20240618	142400	91246230	4425	4425	4425	4425	0
353	20240618	142300	91246230	4425	4425	4425	4425	0
354	20240618	142200	91246230	4425	4425	4425	4425	0
355	20240618	142100	91246230	4425	4425	4425	4425	0
356	20240618	142000	91246230	4425	4425	4425	4425	0
357	20240618	141900	91246230	4425	4425	4425	4425	2
358	20240618	141800	91237380	4425	4425	4425	4425	0
359	20240618	141700	91237380	4425	4425	4425	4425	0
360	20240618	141600	91237380	4425	4425	4425	4425	0
361	20240618	141500	91237380	4425	4425	4425	4425	0
362	20240618	141400	91237380	4425	4425	4425	4425	0
363	20240618	141300	91237380	4425	4425	4425	4425	0
364	20240618	141200	91237380	4425	4425	4425	4425	0
365	20240618	141100	91237380	4425	4425	4425	4425	0
366	20240618	141000	91237380	4425	4425	4425	4425	0
367	20240618	140900	91237380	4425	4425	4425	4425	0
368	20240618	140800	91237380	4425	4425	4425	4425	0
369	20240618	140700	91237380	4425	4425	4425	4425	0
370	20240618	140600	91237380	4425	4425	4425	4425	0
371	20240618	140500	91237380	4425	4425	4425	4425	0
372	20240618	140400	91237380	4425	4425	4425	4425	0
373	20240618	140300	91237380	4425	4425	4425	4425	0
374	20240618	140200	91237380	4425	4425	4425	4425	0
375	20240618	140100	91237380	4425	4425	4425	4425	0
376	20240618	140000	91237380	4425	4425	4425	4425	3
377	20240618	135900	91224105	4430	4430	4430	4430	0
378	20240618	135800	91224105	4430	4430	4430	4430	0
379	20240618	135700	91224105	4430	4430	4430	4430	0
380	20240618	135600	91224105	4430	4430	4430	4430	0
381	20240618	135500	91224105	4430	4430	4430	4430	0
382	20240618	135400	91224105	4430	4430	4430	4430	0
383	20240618	135300	91224105	4430	4430	4430	4430	0
384	20240618	135200	91224105	4430	4430	4430	4430	0
385	20240618	135100	91224105	4430	4430	4430	4430	0
386	20240618	135000	91224105	4430	4430	4430	4430	0
387	20240618	134900	91224105	4430	4430	4430	4430	0
388	20240618	134800	91224105	4430	4430	4430	4430	0
389	20240618	134700	91224105	4430	4430	4430	4430	0
390	20240618	134600	91224105	4430	4430	4430	4430	0
391	20240618	134500	91224105	4430	4430	4430	4430	0
392	20240618	134400	91224105	4430	4430	4430	4430	0
393	20240618	134300	91224105	4430	4430	4430	4430	0
394	20240618	134200	91224105	4430	4430	4430	4430	0
395	20240618	134100	91224105	4430	4430	4430	4430	0
396	20240618	134000	91224105	4430	4430	4430	4430	0
397	20240618	133900	91224105	4430	4430	4430	4430	0
398	20240618	133800	91224105	4430	4430	4430	4430	0
399	20240618	133700	91224105	4430	4430	4430	4430	0
400	20240618	133600	91224105	4430	4430	4430	4430	0
401	20240618	133500	91224105	4430	4430	4430	4430	0
402	20240618	133400	91224105	4430	4430	4430	4430	0
403	20240618	133300	91224105	4430	4430	4430	4430	0
404	20240618	133200	91224105	4430	4430	4430	4430	0
405	20240618	133100	91224105	4430	4430	4430	4430	0
406	20240618	133000	91224105	4430	4430	4430	4430	0
407	20240618	132900	91224105	4430	4430	4430	4430	0
408	20240618	132800	91224105	4430	4430	4430	4430	0
409	20240618	132700	91224105	4430	4430	4430	4430	0
410	20240618	132600	91224105	4430	4430	4430	4430	0
411	20240618	132500	91224105	4430	4430	4430	4430	0
412	20240618	132400	91224105	4430	4430	4430	4430	0
413	20240618	132300	91224105	4430	4430	4430	4430	0
414	20240618	132200	91224105	4430	4430	4430	4430	0
415	20240618	132100	91224105	4430	4430	4430	4430	0
416	20240618	132000	91224105	4430	4430	4430	4430	0
417	20240618	131900	91224105	4430	4430	4430	4430	0
418	20240618	131800	91224105	4430	4430	4430	4430	0
419	20240618	131700	91224105	4430	4430	4430	4430	0
420	20240618	131600	91224105	4430	4430	4430	4430	0
421	20240618	131500	91224105	4430	4430	4430	4430	0
422	20240618	131400	91224105	4430	4430	4430	4430	0
423	20240618	131300	91224105	4430	4430	4430	4430	0
424	20240618	131200	91224105	4430	4430	4430	4430	0
425	20240618	131100	91224105	4430	4430	4430	4430	0
426	20240618	131000	91224105	4430	4430	4430	4430	0
427	20240618	130900	91224105	4430	4430	4430	4430	0
428	20240618	130800	91224105	4430	4430	4430	4430	0
429	20240618	130700	91224105	4430	4430	4430	4430	0
430	20240618	130600	91224105	4430	4430	4430	4430	1
431	20240618	130500	91219675	4435	4435	4435	4435	0
432	20240618	130400	91219675	4435	4435	4435	4435	0
433	20240618	130300	91219675	4435	4435	4435	4435	0
434	20240618	130200	91219675	4435	4435	4435	4435	0
435	20240618	130100	91219675	4435	4435	4435	4435	0
436	20240618	130000	91219675	4435	4435	4435	4435	0
437	20240618	125900	91219675	4435	4435	4435	4435	0
438	20240618	125800	91219675	4435	4435	4435	4435	0
439	20240618	125700	91219675	4435	4435	4435	4435	0
440	20240618	125600	91219675	4435	4435	4435	4435	0
441	20240618	125500	91219675	4435	4435	4435	4435	0
442	20240618	125400	91219675	4435	4435	4435	4435	0
443	20240618	125300	91219675	4435	4435	4435	4435	0
444	20240618	125200	91219675	4435	4435	4435	4435	0
445	20240618	125100	91219675	4435	4435	4435	4435	0
446	20240618	125000	91219675	4435	4435	4435	4435	0
447	20240618	124900	91219675	4435	4435	4435	4435	0
448	20240618	124800	91219675	4435	4435	4435	4435	0
449	20240618	124700	91219675	4435	4435	4435	4435	0
450	20240618	124600	91219675	4435	4435	4435	4435	0
451	20240618	124500	91219675	4435	4435	4435	4435	0
452	20240618	124400	91219675	4435	4435	4435	4435	0
453	20240618	124300	91219675	4435	4435	4435	4435	0
454	20240618	124200	91219675	4435	4435	4435	4435	0
455	20240618	124100	91219675	4435	4435	4435	4435	0
456	20240618	124000	91219675	4435	4435	4435	4435	0
457	20240618	123900	91219675	4435	4435	4435	4435	0
458	20240618	123800	91219675	4435	4435	4435	4435	0
459	20240618	123700	91219675	4435	4435	4435	4435	0
460	20240618	123600	91219675	4435	4435	4435	4435	0
461	20240618	123500	91219675	4435	4435	4435	4435	0
462	20240618	123400	91219675	4435	4435	4435	4435	0
463	20240618	123300	91219675	4435	4435	4435	4435	0
464	20240618	123200	91219675	4435	4435	4435	4435	0
465	20240618	123100	91219675	4435	4435	4435	4435	0
466	20240618	123000	91219675	4435	4435	4435	4435	0
467	20240618	122900	91219675	4435	4435	4435	4435	0
468	20240618	122800	91219675	4435	4435	4435	4435	0
469	20240618	122700	91219675	4435	4435	4435	4435	0
470	20240618	122600	91219675	4435	4435	4435	4435	0
471	20240618	122500	91219675	4435	4435	4435	4435	0
472	20240618	122400	91219675	4435	4435	4435	4435	0
473	20240618	122300	91219675	4435	4435	4435	4435	0
474	20240618	122200	91219675	4435	4435	4435	4435	0
475	20240618	122100	91219675	4435	4435	4435	4435	0
476	20240618	122000	91219675	4435	4435	4435	4435	0
477	20240618	121900	91219675	4435	4435	4435	4435	0
478	20240618	121800	91219675	4435	4435	4435	4435	0
479	20240618	121700	91219675	4435	4435	4435	4435	0
480	20240618	121600	91219675	4435	4435	4435	4435	0
481	20240618	121500	91219675	4435	4435	4435	4435	0
482	20240618	121400	91219675	4435	4435	4435	4435	0
483	20240618	121300	91219675	4435	4435	4435	4435	0
484	20240618	121200	91219675	4435	4435	4435	4435	1
485	20240618	121100	91215240	4435	4435	4435	4435	0
486	20240618	121000	91215240	4435	4435	4435	4435	0
487	20240618	120900	91215240	4435	4435	4435	4435	0
488	20240618	120800	91215240	4435	4435	4435	4435	0
489	20240618	120700	91215240	4435	4435	4435	4435	0
490	20240618	120600	91215240	4435	4435	4435	4435	0
491	20240618	120500	91215240	4435	4420	4435	4415	17
492	20240618	120400	91139980	4425	4425	4425	4425	2
493	20240618	120300	91131130	4435	4435	4435	4435	0
494	20240618	120200	91131130	4435	4435	4435	4435	0
495	20240618	120100	91131130	4435	4435	4435	4435	10
496	20240618	120000	91086780	4425	4425	4425	4425	0
497	20240618	115900	91086780	4425	4425	4425	4425	0
498	20240618	115800	91086780	4425	4425	4425	4425	2100
499	20240618	115700	81794280	4440	4440	4440	4440	0
500	20240618	115600	81794280	4440	4440	4440	4440	0
501	20240618	115500	81794280	4440	4440	4440	4440	0
502	20240618	115400	81794280	4440	4440	4440	4440	0
503	20240618	115300	81794280	4440	4440	4440	4440	0
504	20240618	115200	81794280	4440	4440	4440	4440	0
505	20240618	115100	81794280	4440	4440	4440	4440	0
506	20240618	115000	81794280	4440	4440	4440	4440	0
507	20240618	114900	81794280	4440	4440	4440	4440	0
508	20240618	114800	81794280	4440	4440	4440	4440	3
509	20240618	114700	81780960	4440	4440	4440	4440	0
510	20240618	114600	81780960	4440	4440	4440	4440	0
511	20240618	114500	81780960	4440	4440	4440	4440	0
512	20240618	114400	81780960	4440	4440	4440	4440	0
513	20240618	114300	81780960	4440	4440	4440	4440	0
514	20240618	114200	81780960	4440	4440	4440	4440	0
515	20240618	114100	81780960	4440	4440	4440	4440	0
516	20240618	114000	81780960	4440	4440	4440	4440	0
517	20240618	113900	81780960	4440	4440	4440	4440	0
518	20240618	113800	81780960	4440	4440	4440	4440	0
519	20240618	113700	81780960	4440	4440	4440	4440	0
520	20240618	113600	81780960	4440	4440	4440	4440	10
521	20240618	113500	81736560	4425	4425	4425	4425	337
522	20240618	113400	80245335	4445	4445	4445	4445	0
523	20240618	113300	80245335	4445	4445	4445	4445	0
524	20240618	113200	80245335	4445	4445	4445	4445	0
525	20240618	113100	80245335	4445	4445	4445	4445	0
526	20240618	113000	80245335	4445	4445	4445	4445	0
527	20240618	112900	80245335	4445	4445	4445	4445	0
528	20240618	112800	80245335	4445	4445	4445	4445	0
529	20240618	112700	80245335	4445	4445	4445	4445	0
530	20240618	112600	80245335	4445	4445	4445	4445	0
531	20240618	112500	80245335	4445	4445	4445	4445	0
532	20240618	112400	80245335	4445	4445	4445	4445	0
533	20240618	112300	80245335	4445	4445	4445	4445	0
534	20240618	112200	80245335	4445	4445	4445	4445	0
535	20240618	112100	80245335	4445	4445	4445	4445	0
536	20240618	112000	80245335	4445	4445	4445	4445	0
537	20240618	111900	80245335	4445	4445	4445	4445	0
538	20240618	111800	80245335	4445	4445	4445	4445	0
539	20240618	111700	80245335	4445	4445	4445	4445	0
540	20240618	111600	80245335	4445	4445	4445	4445	0
541	20240618	111500	80245335	4445	4445	4445	4445	0
542	20240618	111400	80245335	4445	4445	4445	4445	0
543	20240618	111300	80245335	4445	4445	4445	4445	0
544	20240618	111200	80245335	4445	4445	4445	4445	0
545	20240618	111100	80245335	4445	4445	4445	4445	0
546	20240618	111000	80245335	4445	4445	4445	4445	0
547	20240618	110900	80245335	4445	4445	4445	4445	0
548	20240618	110800	80245335	4445	4445	4445	4445	0
549	20240618	110700	80245335	4445	4445	4445	4445	0
550	20240618	110600	80245335	4445	4445	4445	4445	0
551	20240618	110500	80245335	4445	4445	4445	4445	0
552	20240618	110400	80245335	4445	4445	4445	4445	0
553	20240618	110300	80245335	4445	4445	4445	4445	0
554	20240618	110200	80245335	4445	4445	4445	4445	0
555	20240618	110100	80245335	4445	4445	4445	4445	10
556	20240618	110000	80200885	4440	4440	4440	4440	202
557	20240618	105900	79304005	4435	4435	4435	4435	2329
558	20240618	105800	68974890	4430	4430	4430	4430	772
559	20240618	105700	65554930	4425	4425	4425	4425	159
560	20240618	105600	64851355	4425	4425	4425	4425	0
561	20240618	105500	64851355	4425	4425	4425	4425	0
562	20240618	105400	64851355	4425	4425	4425	4425	0
563	20240618	105300	64851355	4425	4410	4425	4400	656
564	20240618	105200	61961850	4415	4415	4415	4415	0
565	20240618	105100	61961850	4415	4415	4415	4415	0
566	20240618	105000	61961850	4415	4415	4415	4415	254
567	20240618	104900	60840440	4415	4415	4415	4415	0
568	20240618	104800	60840440	4415	4415	4415	4415	30
569	20240618	104700	60707990	4430	4430	4430	4430	1
570	20240618	104600	60703560	4410	4410	4410	4410	1
571	20240618	104500	60699150	4430	4430	4430	4430	0
572	20240618	104400	60699150	4430	4430	4430	4430	0
573	20240618	104300	60699150	4430	4430	4430	4430	0
574	20240618	104200	60699150	4430	4430	4430	4430	0
575	20240618	104100	60699150	4430	4425	4430	4425	2256
576	20240618	104000	50716345	4425	4425	4425	4425	0
577	20240618	103900	50716345	4425	4425	4425	4425	0
578	20240618	103800	50716345	4425	4425	4425	4425	0
579	20240618	103700	50716345	4425	4425	4425	4425	0
580	20240618	103600	50716345	4425	4425	4425	4425	0
581	20240618	103500	50716345	4425	4425	4425	4425	0
582	20240618	103400	50716345	4425	4425	4425	4425	10
583	20240618	103300	50672095	4425	4425	4425	4425	0
584	20240618	103200	50672095	4425	4425	4425	4425	0
585	20240618	103100	50672095	4425	4425	4425	4425	0
586	20240618	103000	50672095	4425	4425	4425	4425	0
587	20240618	102900	50672095	4425	4425	4425	4425	10
588	20240618	102800	50627845	4405	4425	4425	4405	6170
589	20240618	102700	23328170	4425	4425	4425	4425	0
590	20240618	102600	23328170	4425	4425	4425	4425	0
591	20240618	102500	23328170	4425	4425	4425	4425	0
592	20240618	102400	23328170	4425	4425	4425	4425	0
593	20240618	102300	23328170	4425	4425	4425	4425	0
594	20240618	102200	23328170	4425	4425	4425	4425	0
595	20240618	102100	23328170	4425	4425	4425	4425	0
596	20240618	102000	23328170	4425	4425	4425	4425	0
597	20240618	101900	23328170	4425	4425	4425	4425	0
598	20240618	101800	23328170	4425	4425	4425	4425	0
599	20240618	101700	23328170	4425	4425	4425	4425	0
600	20240618	101600	23328170	4425	4425	4425	4425	0
601	20240618	101500	23328170	4425	4425	4425	4425	0
602	20240618	101400	23328170	4425	4425	4425	4425	0
603	20240618	101300	23328170	4425	4425	4425	4425	0
604	20240618	101200	23328170	4425	4425	4425	4425	0
605	20240618	101100	23328170	4425	4425	4425	4425	0
606	20240618	101000	23328170	4425	4425	4425	4425	0
607	20240618	100900	23328170	4425	4425	4425	4425	0
608	20240618	100800	23328170	4425	4425	4425	4425	1
609	20240618	100700	23323745	4415	4415	4415	4415	0
610	20240618	100600	23323745	4415	4415	4415	4415	0
611	20240618	100500	23323745	4415	4415	4415	4415	0
612	20240618	100400	23323745	4415	4415	4415	4415	57
613	20240618	100300	23072090	4425	4425	4425	4425	0
614	20240618	100200	23072090	4425	4425	4425	4425	0
615	20240618	100100	23072090	4425	4425	4425	4425	0
616	20240618	100000	23072090	4425	4425	4425	4425	0
617	20240618	095900	23072090	4425	4425	4425	4425	0
618	20240618	095800	23072090	4425	4425	4425	4425	0
619	20240618	095700	23072090	4425	4425	4425	4425	0
620	20240618	095600	23072090	4425	4425	4425	4425	0
621	20240618	095500	23072090	4425	4425	4425	4425	0
622	20240618	095400	23072090	4425	4425	4425	4425	1
623	20240618	095300	23067665	4425	4425	4425	4425	0
624	20240618	095200	23067665	4425	4425	4425	4425	0
625	20240618	095100	23067665	4425	4425	4425	4425	0
626	20240618	095000	23067665	4425	4425	4425	4425	0
627	20240618	094900	23067665	4425	4425	4425	4425	0
628	20240618	094800	23067665	4425	4425	4425	4425	2
629	20240618	094700	23058815	4425	4425	4425	4425	443
630	20240618	094600	21098540	4425	4425	4425	4425	0
631	20240618	094500	21098540	4425	4425	4425	4425	0
632	20240618	094400	21098540	4425	4425	4425	4425	0
633	20240618	094300	21098540	4425	4425	4425	4425	0
634	20240618	094200	21098540	4425	4425	4425	4425	57
635	20240618	094100	20846315	4425	4425	4425	4425	113
636	20240618	094000	20346290	4435	4435	4435	4435	0
637	20240618	093900	20346290	4435	4435	4435	4435	10
638	20240618	093800	20301940	4430	4430	4430	4430	10
639	20240618	093700	20257640	4425	4425	4425	4425	0
640	20240618	093600	20257640	4425	4425	4425	4425	0
641	20240618	093500	20257640	4425	4425	4425	4425	0
642	20240618	093400	20257640	4425	4425	4425	4425	0
643	20240618	093300	20257640	4425	4425	4425	4425	414
644	20240618	093200	18425690	4425	4425	4425	4425	0
645	20240618	093100	18425690	4425	4420	4425	4420	500
646	20240618	093000	16215580	4420	4420	4420	4420	0
647	20240618	092900	16215580	4420	4420	4420	4420	0
648	20240618	092800	16215580	4420	4420	4420	4420	59
649	20240618	092700	15954800	4420	4420	4420	4420	0
650	20240618	092600	15954800	4420	4420	4420	4420	10
651	20240618	092500	15910600	4420	4420	4420	4420	0
652	20240618	092400	15910600	4420	4420	4420	4420	0
653	20240618	092300	15910600	4420	4420	4420	4420	0
654	20240618	092200	15910600	4420	4420	4420	4420	10
655	20240618	092100	15866400	4400	4400	4400	4400	0
656	20240618	092000	15866400	4400	4400	4400	4400	0
657	20240618	091900	15866400	4400	4405	4405	4400	150
658	20240618	091800	15206075	4425	4425	4425	4425	0
659	20240618	091700	15206075	4425	4425	4425	4425	200
660	20240618	091600	14321075	4425	4425	4425	4425	0
661	20240618	091500	14321075	4425	4425	4425	4425	0
662	20240618	091400	14321075	4425	4425	4425	4425	0
663	20240618	091300	14321075	4425	4425	4425	4425	0
664	20240618	091200	14321075	4425	4425	4425	4425	0
665	20240618	091100	14321075	4425	4425	4425	4425	0
666	20240618	091000	14321075	4425	4425	4425	4425	0
667	20240618	090900	14321075	4425	4425	4425	4425	0
668	20240618	090800	14321075	4425	4425	4425	4425	0
669	20240618	090700	14321075	4425	4425	4425	4425	0
670	20240618	090600	14321075	4425	4425	4425	4425	0
671	20240618	090500	14321075	4425	4425	4425	4425	11
672	20240618	090400	14272400	4425	4425	4425	4425	0
673	20240618	090300	14272400	4425	4425	4425	4425	0
674	20240618	090200	14272400	4425	4425	4425	4425	10
675	20240618	090100	14228150	4405	4405	4405	4405	0
676	20240618	090000	14228150	4405	4405	4405	4405	3230