KissMeData/217880/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	204000	11854995	2945	2940	2945	2940	68
3	20240618	203900	11854995	2945	2945	2945	2945	0
4	20240618	203800	11854995	2945	2945	2945	2945	0
5	20240618	203700	11854995	2945	2945	2945	2945	0
6	20240618	203600	11854995	2945	2945	2945	2945	0
7	20240618	203500	11854995	2945	2945	2945	2945	0
8	20240618	203400	11854995	2945	2945	2945	2945	0
9	20240618	203300	11854995	2945	2945	2945	2945	0
10	20240618	203200	11854995	2945	2945	2945	2945	0
11	20240618	203100	11854995	2945	2945	2945	2945	0
12	20240618	203000	11854995	2945	2945	2945	2945	0
13	20240618	202900	11854995	2945	2945	2945	2945	0
14	20240618	202800	11854995	2945	2945	2945	2945	0
15	20240618	202700	11854995	2945	2945	2945	2945	0
16	20240618	202600	11854995	2945	2945	2945	2945	0
17	20240618	202500	11854995	2945	2945	2945	2945	0
18	20240618	202400	11854995	2945	2945	2945	2945	0
19	20240618	202300	11854995	2945	2945	2945	2945	0
20	20240618	202200	11854995	2945	2945	2945	2945	0
21	20240618	202100	11854995	2945	2945	2945	2945	0
22	20240618	202000	11854995	2945	2945	2945	2945	0
23	20240618	201900	11854995	2945	2945	2945	2945	0
24	20240618	201800	11854995	2945	2945	2945	2945	0
25	20240618	201700	11854995	2945	2945	2945	2945	0
26	20240618	201600	11854995	2945	2945	2945	2945	0
27	20240618	201500	11854995	2945	2945	2945	2945	0
28	20240618	201400	11854995	2945	2945	2945	2945	0
29	20240618	201300	11854995	2945	2945	2945	2945	0
30	20240618	201200	11854995	2945	2945	2945	2945	0
31	20240618	201100	11854995	2945	2945	2945	2945	0
32	20240618	201000	11854995	2945	2940	2945	2940	68
33	20240618	200900	11854995	2945	2945	2945	2945	0
34	20240618	200800	11854995	2945	2945	2945	2945	0
35	20240618	200700	11854995	2945	2945	2945	2945	0
36	20240618	200600	11854995	2945	2945	2945	2945	0
37	20240618	200500	11854995	2945	2945	2945	2945	0
38	20240618	200400	11854995	2945	2945	2945	2945	0
39	20240618	200300	11854995	2945	2945	2945	2945	0
40	20240618	200200	11854995	2945	2945	2945	2945	0
41	20240618	200100	11854995	2945	2945	2945	2945	0
42	20240618	200000	11854995	2945	2945	2945	2945	0
43	20240618	195900	11854995	2945	2945	2945	2945	0
44	20240618	195800	11854995	2945	2945	2945	2945	0
45	20240618	195700	11854995	2945	2945	2945	2945	0
46	20240618	195600	11854995	2945	2945	2945	2945	0
47	20240618	195500	11854995	2945	2945	2945	2945	0
48	20240618	195400	11854995	2945	2945	2945	2945	0
49	20240618	195300	11854995	2945	2945	2945	2945	0
50	20240618	195200	11854995	2945	2945	2945	2945	0
51	20240618	195100	11854995	2945	2945	2945	2945	0
52	20240618	195000	11854995	2945	2945	2945	2945	0
53	20240618	194900	11854995	2945	2945	2945	2945	0
54	20240618	194800	11854995	2945	2945	2945	2945	0
55	20240618	194700	11854995	2945	2945	2945	2945	0
56	20240618	194600	11854995	2945	2945	2945	2945	0
57	20240618	194500	11854995	2945	2945	2945	2945	0
58	20240618	194400	11854995	2945	2945	2945	2945	0
59	20240618	194300	11854995	2945	2945	2945	2945	0
60	20240618	194200	11854995	2945	2945	2945	2945	0
61	20240618	194100	11854995	2945	2945	2945	2945	0
62	20240618	194000	11854995	2945	2940	2945	2940	68
63	20240618	193900	11854995	2945	2945	2945	2945	0
64	20240618	193800	11854995	2945	2945	2945	2945	0
65	20240618	193700	11854995	2945	2945	2945	2945	0
66	20240618	193600	11854995	2945	2945	2945	2945	0
67	20240618	193500	11854995	2945	2945	2945	2945	0
68	20240618	193400	11854995	2945	2945	2945	2945	0
69	20240618	193300	11854995	2945	2945	2945	2945	0
70	20240618	193200	11854995	2945	2945	2945	2945	0
71	20240618	193100	11854995	2945	2945	2945	2945	0
72	20240618	193000	11854995	2945	2945	2945	2945	0
73	20240618	192900	11854995	2945	2945	2945	2945	0
74	20240618	192800	11854995	2945	2945	2945	2945	0
75	20240618	192700	11854995	2945	2945	2945	2945	0
76	20240618	192600	11854995	2945	2945	2945	2945	0
77	20240618	192500	11854995	2945	2945	2945	2945	0
78	20240618	192400	11854995	2945	2945	2945	2945	0
79	20240618	192300	11854995	2945	2945	2945	2945	0
80	20240618	192200	11854995	2945	2945	2945	2945	0
81	20240618	192100	11854995	2945	2945	2945	2945	0
82	20240618	192000	11854995	2945	2945	2945	2945	0
83	20240618	191900	11854995	2945	2945	2945	2945	0
84	20240618	191800	11854995	2945	2945	2945	2945	0
85	20240618	191700	11854995	2945	2945	2945	2945	0
86	20240618	191600	11854995	2945	2945	2945	2945	0
87	20240618	191500	11854995	2945	2945	2945	2945	0
88	20240618	191400	11854995	2945	2945	2945	2945	0
89	20240618	191300	11854995	2945	2945	2945	2945	0
90	20240618	191200	11854995	2945	2945	2945	2945	0
91	20240618	191100	11854995	2945	2945	2945	2945	0
92	20240618	191000	11854995	2945	2940	2945	2940	68
93	20240618	190900	11854995	2945	2945	2945	2945	0
94	20240618	190800	11854995	2945	2945	2945	2945	0
95	20240618	190700	11854995	2945	2945	2945	2945	0
96	20240618	190600	11854995	2945	2945	2945	2945	0
97	20240618	190500	11854995	2945	2945	2945	2945	0
98	20240618	190400	11854995	2945	2945	2945	2945	0
99	20240618	190300	11854995	2945	2945	2945	2945	0
100	20240618	190200	11854995	2945	2945	2945	2945	0
101	20240618	190100	11854995	2945	2945	2945	2945	0
102	20240618	190000	11854995	2945	2945	2945	2945	0
103	20240618	185900	11854995	2945	2945	2945	2945	0
104	20240618	185800	11854995	2945	2945	2945	2945	0
105	20240618	185700	11854995	2945	2945	2945	2945	0
106	20240618	185600	11854995	2945	2945	2945	2945	0
107	20240618	185500	11854995	2945	2945	2945	2945	0
108	20240618	185400	11854995	2945	2945	2945	2945	0
109	20240618	185300	11854995	2945	2945	2945	2945	0
110	20240618	185200	11854995	2945	2945	2945	2945	0
111	20240618	185100	11854995	2945	2945	2945	2945	0
112	20240618	185000	11854995	2945	2945	2945	2945	0
113	20240618	184900	11854995	2945	2945	2945	2945	0
114	20240618	184800	11854995	2945	2945	2945	2945	0
115	20240618	184700	11854995	2945	2945	2945	2945	0
116	20240618	184600	11854995	2945	2945	2945	2945	0
117	20240618	184500	11854995	2945	2945	2945	2945	0
118	20240618	184400	11854995	2945	2945	2945	2945	0
119	20240618	184300	11854995	2945	2945	2945	2945	0
120	20240618	184200	11854995	2945	2945	2945	2945	0
121	20240618	184100	11854995	2945	2945	2945	2945	0
122	20240618	184000	11854995	2945	2940	2945	2940	68
123	20240618	183900	11854995	2945	2945	2945	2945	0
124	20240618	183800	11854995	2945	2945	2945	2945	0
125	20240618	183700	11854995	2945	2945	2945	2945	0
126	20240618	183600	11854995	2945	2945	2945	2945	0
127	20240618	183500	11854995	2945	2945	2945	2945	0
128	20240618	183400	11854995	2945	2945	2945	2945	0
129	20240618	183300	11854995	2945	2945	2945	2945	0
130	20240618	183200	11854995	2945	2945	2945	2945	0
131	20240618	183100	11854995	2945	2945	2945	2945	0
132	20240618	183000	11854995	2945	2945	2945	2945	0
133	20240618	182900	11854995	2945	2945	2945	2945	0
134	20240618	182800	11854995	2945	2945	2945	2945	0
135	20240618	182700	11854995	2945	2945	2945	2945	0
136	20240618	182600	11854995	2945	2945	2945	2945	0
137	20240618	182500	11854995	2945	2945	2945	2945	0
138	20240618	182400	11854995	2945	2945	2945	2945	0
139	20240618	182300	11854995	2945	2945	2945	2945	0
140	20240618	182200	11854995	2945	2945	2945	2945	0
141	20240618	182100	11854995	2945	2945	2945	2945	0
142	20240618	182000	11854995	2945	2945	2945	2945	0
143	20240618	181900	11854995	2945	2945	2945	2945	0
144	20240618	181800	11854995	2945	2945	2945	2945	0
145	20240618	181700	11854995	2945	2945	2945	2945	0
146	20240618	181600	11854995	2945	2945	2945	2945	0
147	20240618	181500	11854995	2945	2945	2945	2945	0
148	20240618	181400	11854995	2945	2945	2945	2945	0
149	20240618	181300	11854995	2945	2945	2945	2945	0
150	20240618	181200	11854995	2945	2945	2945	2945	0
151	20240618	181100	11854995	2945	2945	2945	2945	0
152	20240618	181000	11854995	2945	2940	2945	2940	68
153	20240618	180900	11854995	2945	2945	2945	2945	0
154	20240618	180800	11854995	2945	2945	2945	2945	0
155	20240618	180700	11854995	2945	2945	2945	2945	0
156	20240618	180600	11854995	2945	2945	2945	2945	0
157	20240618	180500	11854995	2945	2945	2945	2945	0
158	20240618	180400	11854995	2945	2945	2945	2945	0
159	20240618	180300	11854995	2945	2945	2945	2945	0
160	20240618	180200	11854995	2945	2945	2945	2945	0
161	20240618	180100	11854995	2945	2945	2945	2945	0
162	20240618	180000	11854995	2945	2945	2945	2945	0
163	20240618	175900	11854995	2945	2945	2945	2945	0
164	20240618	175800	11854995	2945	2945	2945	2945	0
165	20240618	175700	11854995	2945	2945	2945	2945	0
166	20240618	175600	11854995	2945	2945	2945	2945	0
167	20240618	175500	11854995	2945	2945	2945	2945	0
168	20240618	175400	11854995	2945	2945	2945	2945	0
169	20240618	175300	11854995	2945	2945	2945	2945	0
170	20240618	175200	11854995	2945	2945	2945	2945	0
171	20240618	175100	11854995	2945	2945	2945	2945	0
172	20240618	175000	11854995	2945	2945	2945	2945	0
173	20240618	174900	11854995	2945	2945	2945	2945	0
174	20240618	174800	11854995	2945	2945	2945	2945	0
175	20240618	174700	11854995	2945	2945	2945	2945	0
176	20240618	174600	11854995	2945	2945	2945	2945	0
177	20240618	174500	11854995	2945	2945	2945	2945	0
178	20240618	174400	11854995	2945	2945	2945	2945	0
179	20240618	174300	11854995	2945	2945	2945	2945	0
180	20240618	174200	11854995	2945	2945	2945	2945	0
181	20240618	174100	11854995	2945	2945	2945	2945	0
182	20240618	174000	11854995	2945	2940	2945	2940	68
183	20240618	173900	11854995	2945	2945	2945	2945	0
184	20240618	173800	11854995	2945	2945	2945	2945	0
185	20240618	173700	11854995	2945	2945	2945	2945	0
186	20240618	173600	11854995	2945	2945	2945	2945	0
187	20240618	173500	11854995	2945	2945	2945	2945	0
188	20240618	173400	11854995	2945	2945	2945	2945	0
189	20240618	173300	11854995	2945	2945	2945	2945	0
190	20240618	173200	11854995	2945	2945	2945	2945	0
191	20240618	173100	11854995	2945	2945	2945	2945	0
192	20240618	173000	11854995	2945	2945	2945	2945	0
193	20240618	172900	11854995	2945	2945	2945	2945	0
194	20240618	172800	11854995	2945	2945	2945	2945	0
195	20240618	172700	11854995	2945	2945	2945	2945	0
196	20240618	172600	11854995	2945	2945	2945	2945	0
197	20240618	172500	11854995	2945	2945	2945	2945	0
198	20240618	172400	11854995	2945	2945	2945	2945	0
199	20240618	172300	11854995	2945	2945	2945	2945	0
200	20240618	172200	11854995	2945	2945	2945	2945	0
201	20240618	172100	11854995	2945	2945	2945	2945	0
202	20240618	172000	11854995	2945	2945	2945	2945	0
203	20240618	171900	11854995	2945	2945	2945	2945	0
204	20240618	171800	11854995	2945	2945	2945	2945	0
205	20240618	171700	11854995	2945	2945	2945	2945	0
206	20240618	171600	11854995	2945	2945	2945	2945	0
207	20240618	171500	11854995	2945	2945	2945	2945	0
208	20240618	171400	11854995	2945	2945	2945	2945	0
209	20240618	171300	11854995	2945	2945	2945	2945	0
210	20240618	171200	11854995	2945	2945	2945	2945	0
211	20240618	171100	11854995	2945	2945	2945	2945	0
212	20240618	171000	11854995	2945	2940	2945	2940	68
213	20240618	170900	11854995	2945	2945	2945	2945	0
214	20240618	170800	11854995	2945	2945	2945	2945	0
215	20240618	170700	11854995	2945	2945	2945	2945	0
216	20240618	170600	11854995	2945	2945	2945	2945	0
217	20240618	170500	11854995	2945	2945	2945	2945	0
218	20240618	170400	11854995	2945	2945	2945	2945	0
219	20240618	170300	11854995	2945	2945	2945	2945	0
220	20240618	170200	11854995	2945	2945	2945	2945	0
221	20240618	170100	11854995	2945	2945	2945	2945	0
222	20240618	170000	11854995	2945	2945	2945	2945	0
223	20240618	165900	11854995	2945	2945	2945	2945	0
224	20240618	165800	11854995	2945	2945	2945	2945	0
225	20240618	165700	11854995	2945	2945	2945	2945	0
226	20240618	165600	11854995	2945	2945	2945	2945	0
227	20240618	165500	11854995	2945	2945	2945	2945	0
228	20240618	165400	11854995	2945	2945	2945	2945	0
229	20240618	165300	11854995	2945	2945	2945	2945	0
230	20240618	165200	11854995	2945	2945	2945	2945	0
231	20240618	165100	11854995	2945	2945	2945	2945	0
232	20240618	165000	11854995	2945	2945	2945	2945	0
233	20240618	164900	11854995	2945	2945	2945	2945	0
234	20240618	164800	11854995	2945	2945	2945	2945	0
235	20240618	164700	11854995	2945	2945	2945	2945	0
236	20240618	164600	11854995	2945	2945	2945	2945	0
237	20240618	164500	11854995	2945	2945	2945	2945	0
238	20240618	164400	11854995	2945	2945	2945	2945	0
239	20240618	164300	11854995	2945	2945	2945	2945	0
240	20240618	164200	11854995	2945	2945	2945	2945	0
241	20240618	164100	11854995	2945	2945	2945	2945	0
242	20240618	164000	11854995	2945	2940	2945	2940	68
243	20240618	163900	11854995	2945	2945	2945	2945	0
244	20240618	163800	11854995	2945	2945	2945	2945	0
245	20240618	163700	11854995	2945	2945	2945	2945	0
246	20240618	163600	11854995	2945	2945	2945	2945	0
247	20240618	163500	11854995	2945	2945	2945	2945	0
248	20240618	163400	11854995	2945	2945	2945	2945	0
249	20240618	163300	11854995	2945	2945	2945	2945	0
250	20240618	163200	11854995	2945	2945	2945	2945	0
251	20240618	163100	11854995	2945	2945	2945	2945	0
252	20240618	163000	11854995	2945	2945	2945	2945	0
253	20240618	162900	11854995	2945	2945	2945	2945	0
254	20240618	162800	11854995	2945	2945	2945	2945	0
255	20240618	162700	11854995	2945	2945	2945	2945	0
256	20240618	162600	11854995	2945	2945	2945	2945	0
257	20240618	162500	11854995	2945	2945	2945	2945	0
258	20240618	162400	11854995	2945	2945	2945	2945	0
259	20240618	162300	11854995	2945	2945	2945	2945	0
260	20240618	162200	11854995	2945	2945	2945	2945	0
261	20240618	162100	11854995	2945	2945	2945	2945	0
262	20240618	162000	11854995	2945	2945	2945	2945	0
263	20240618	161900	11854995	2945	2945	2945	2945	0
264	20240618	161800	11854995	2945	2945	2945	2945	0
265	20240618	161700	11854995	2945	2945	2945	2945	0
266	20240618	161600	11854995	2945	2945	2945	2945	0
267	20240618	161500	11854995	2945	2945	2945	2945	0
268	20240618	161400	11854995	2945	2945	2945	2945	0
269	20240618	161300	11854995	2945	2945	2945	2945	0
270	20240618	161200	11854995	2945	2945	2945	2945	0
271	20240618	161100	11854995	2945	2945	2945	2945	0
272	20240618	161000	11854995	2945	2940	2945	2940	68
273	20240618	160900	11854995	2945	2945	2945	2945	0
274	20240618	160800	11854995	2945	2945	2945	2945	0
275	20240618	160700	11854995	2945	2945	2945	2945	0
276	20240618	160600	11854995	2945	2945	2945	2945	0
277	20240618	160500	11854995	2945	2945	2945	2945	0
278	20240618	160400	11854995	2945	2945	2945	2945	0
279	20240618	160300	11854995	2945	2945	2945	2945	0
280	20240618	160200	11854995	2945	2945	2945	2945	0
281	20240618	160100	11854995	2945	2945	2945	2945	0
282	20240618	160000	11854995	2945	2945	2945	2945	0
283	20240618	155900	11854995	2945	2945	2945	2945	0
284	20240618	155800	11854995	2945	2945	2945	2945	0
285	20240618	155700	11854995	2945	2945	2945	2945	0
286	20240618	155600	11854995	2945	2945	2945	2945	0
287	20240618	155500	11854995	2945	2945	2945	2945	0
288	20240618	155400	11854995	2945	2945	2945	2945	0
289	20240618	155300	11854995	2945	2945	2945	2945	0
290	20240618	155200	11854995	2945	2945	2945	2945	0
291	20240618	155100	11854995	2945	2945	2945	2945	0
292	20240618	155000	11854995	2945	2945	2945	2945	0
293	20240618	154900	11854995	2945	2945	2945	2945	0
294	20240618	154800	11854995	2945	2945	2945	2945	0
295	20240618	154700	11854995	2945	2945	2945	2945	0
296	20240618	154600	11854995	2945	2945	2945	2945	0
297	20240618	154500	11854995	2945	2945	2945	2945	0
298	20240618	154400	11854995	2945	2945	2945	2945	0
299	20240618	154300	11854995	2945	2945	2945	2945	0
300	20240618	154200	11854995	2945	2945	2945	2945	0
301	20240618	154100	11854995	2945	2945	2945	2945	0
302	20240618	154000	11854995	2945	2940	2945	2940	68
303	20240618	153900	11854995	2945	2945	2945	2945	0
304	20240618	153800	11854995	2945	2945	2945	2945	0
305	20240618	153700	11854995	2945	2945	2945	2945	0
306	20240618	153600	11854995	2945	2945	2945	2945	0
307	20240618	153500	11854995	2945	2945	2945	2945	0
308	20240618	153400	11854995	2945	2945	2945	2945	0
309	20240618	153300	11854995	2945	2945	2945	2945	0
310	20240618	153200	11854995	2945	2945	2945	2945	0
311	20240618	153100	11854995	2945	2945	2945	2945	0
312	20240618	153000	11854995	2945	2945	2945	2945	0
313	20240618	152900	11854995	2945	2945	2945	2945	0
314	20240618	152800	11854995	2945	2945	2945	2945	0
315	20240618	152700	11854995	2945	2945	2945	2945	0
316	20240618	152600	11854995	2945	2945	2945	2945	0
317	20240618	152500	11854995	2945	2945	2945	2945	0
318	20240618	152400	11854995	2945	2945	2945	2945	0
319	20240618	152300	11854995	2945	2945	2945	2945	0
320	20240618	152200	11854995	2945	2945	2945	2945	0
321	20240618	152100	11854995	2945	2945	2945	2945	0
322	20240618	152000	11854995	2945	2945	2945	2945	0
323	20240618	151900	11854995	2945	2945	2945	2945	0
324	20240618	151800	11854995	2945	2945	2945	2945	0
325	20240618	151700	11854995	2945	2945	2945	2945	0
326	20240618	151600	11854995	2945	2945	2945	2945	0
327	20240618	151500	11854995	2945	2945	2945	2945	0
328	20240618	151400	11854995	2945	2945	2945	2945	0
329	20240618	151300	11854995	2945	2945	2945	2945	0
330	20240618	151200	11854995	2945	2945	2945	2945	0
331	20240618	151100	11854995	2945	2945	2945	2945	0
332	20240618	151000	11854995	2945	2945	2945	2945	0
333	20240618	150900	11854995	2945	2945	2945	2945	0
334	20240618	150800	11854995	2945	2945	2945	2945	0
335	20240618	150700	11854995	2945	2945	2945	2945	0
336	20240618	150600	11854995	2945	2945	2945	2945	0
337	20240618	150500	11854995	2945	2945	2945	2945	0
338	20240618	150400	11854995	2945	2945	2945	2945	0
339	20240618	150300	11854995	2945	2945	2945	2945	0
340	20240618	150200	11854995	2945	2945	2945	2945	0
341	20240618	150100	11854995	2945	2945	2945	2945	0
342	20240618	150000	11854995	2945	2945	2945	2945	0
343	20240618	145900	11854995	2945	2945	2945	2945	0
344	20240618	145800	11854995	2945	2945	2945	2945	0
345	20240618	145700	11854995	2945	2945	2945	2945	0
346	20240618	145600	11854995	2945	2945	2945	2945	0
347	20240618	145500	11854995	2945	2945	2945	2945	0
348	20240618	145400	11854995	2945	2945	2945	2945	0
349	20240618	145300	11854995	2945	2945	2945	2945	0
350	20240618	145200	11854995	2945	2945	2945	2945	0
351	20240618	145100	11854995	2945	2945	2945	2945	0
352	20240618	145000	11854995	2945	2945	2945	2945	0
353	20240618	144900	11854995	2945	2945	2945	2945	0
354	20240618	144800	11854995	2945	2945	2945	2945	0
355	20240618	144700	11854995	2945	2945	2945	2945	0
356	20240618	144600	11854995	2945	2945	2945	2945	0
357	20240618	144500	11854995	2945	2945	2945	2945	0
358	20240618	144400	11854995	2945	2945	2945	2945	0
359	20240618	144300	11854995	2945	2945	2945	2945	0
360	20240618	144200	11854995	2945	2945	2945	2945	0
361	20240618	144100	11854995	2945	2945	2945	2945	0
362	20240618	144000	11854995	2945	2945	2945	2945	0
363	20240618	143900	11854995	2945	2945	2945	2945	0
364	20240618	143800	11854995	2945	2945	2945	2945	0
365	20240618	143700	11854995	2945	2945	2945	2945	0
366	20240618	143600	11854995	2945	2945	2945	2945	0
367	20240618	143500	11854995	2945	2945	2945	2945	0
368	20240618	143400	11854995	2945	2945	2945	2945	0
369	20240618	143300	11854995	2945	2945	2945	2945	0
370	20240618	143200	11854995	2945	2945	2945	2945	0
371	20240618	143100	11854995	2945	2945	2945	2945	0
372	20240618	143000	11854995	2945	2945	2945	2945	0
373	20240618	142900	11854995	2945	2945	2945	2945	0
374	20240618	142800	11854995	2945	2945	2945	2945	0
375	20240618	142700	11854995	2945	2945	2945	2945	0
376	20240618	142600	11854995	2945	2945	2945	2945	0
377	20240618	142500	11854995	2945	2945	2945	2945	0
378	20240618	142400	11854995	2945	2945	2945	2945	0
379	20240618	142300	11854995	2945	2945	2945	2945	0
380	20240618	142200	11854995	2945	2945	2945	2945	0
381	20240618	142100	11854995	2945	2945	2945	2945	0
382	20240618	142000	11854995	2945	2945	2945	2945	0
383	20240618	141900	11854995	2945	2945	2945	2945	0
384	20240618	141800	11854995	2945	2945	2945	2945	0
385	20240618	141700	11854995	2945	2945	2945	2945	0
386	20240618	141600	11854995	2945	2945	2945	2945	0
387	20240618	141500	11854995	2945	2945	2945	2945	0
388	20240618	141400	11854995	2945	2945	2945	2945	0
389	20240618	141300	11854995	2945	2945	2945	2945	0
390	20240618	141200	11854995	2945	2945	2945	2945	0
391	20240618	141100	11854995	2945	2945	2945	2945	0
392	20240618	141000	11854995	2945	2945	2945	2945	0
393	20240618	140900	11854995	2945	2945	2945	2945	0
394	20240618	140800	11854995	2945	2945	2945	2945	0
395	20240618	140700	11854995	2945	2945	2945	2945	0
396	20240618	140600	11854995	2945	2940	2945	2940	68
397	20240618	140500	11654785	2945	2945	2945	2945	0
398	20240618	140400	11654785	2945	2945	2945	2945	0
399	20240618	140300	11654785	2945	2945	2945	2945	0
400	20240618	140200	11654785	2945	2945	2945	2945	0
401	20240618	140100	11654785	2945	2945	2945	2945	0
402	20240618	140000	11654785	2945	2945	2945	2945	0
403	20240618	135900	11654785	2945	2945	2945	2945	0
404	20240618	135800	11654785	2945	2945	2945	2945	0
405	20240618	135700	11654785	2945	2945	2945	2945	0
406	20240618	135600	11654785	2945	2945	2945	2945	0
407	20240618	135500	11654785	2945	2945	2945	2945	0
408	20240618	135400	11654785	2945	2945	2945	2945	5
409	20240618	135300	11640060	2950	2950	2950	2950	0
410	20240618	135200	11640060	2950	2950	2950	2950	0
411	20240618	135100	11640060	2950	2950	2950	2950	0
412	20240618	135000	11640060	2950	2950	2950	2950	0
413	20240618	134900	11640060	2950	2950	2950	2950	0
414	20240618	134800	11640060	2950	2945	2950	2945	338
415	20240618	134700	10644305	2945	2885	2945	2885	339
416	20240618	134600	9658255	2885	2885	2885	2885	0
417	20240618	134500	9658255	2885	2885	2885	2885	0
418	20240618	134400	9658255	2885	2885	2885	2885	0
419	20240618	134300	9658255	2885	2885	2885	2885	0
420	20240618	134200	9658255	2885	2885	2885	2885	0
421	20240618	134100	9658255	2885	2885	2885	2885	0
422	20240618	134000	9658255	2885	2885	2885	2885	0
423	20240618	133900	9658255	2885	2885	2885	2885	0
424	20240618	133800	9658255	2885	2885	2885	2885	0
425	20240618	133700	9658255	2885	2885	2885	2885	0
426	20240618	133600	9658255	2885	2885	2885	2885	0
427	20240618	133500	9658255	2885	2885	2885	2885	0
428	20240618	133400	9658255	2885	2885	2885	2885	0
429	20240618	133300	9658255	2885	2885	2885	2885	0
430	20240618	133200	9658255	2885	2885	2885	2885	0
431	20240618	133100	9658255	2885	2885	2885	2885	0
432	20240618	133000	9658255	2885	2885	2885	2885	0
433	20240618	132900	9658255	2885	2885	2885	2885	230
434	20240618	132800	8994705	2885	2885	2885	2885	0
435	20240618	132700	8994705	2885	2885	2885	2885	10
436	20240618	132600	8965855	2880	2880	2880	2880	0
437	20240618	132500	8965855	2880	2880	2880	2880	0
438	20240618	132400	8965855	2880	2880	2880	2880	15
439	20240618	132300	8922655	2880	2880	2880	2880	480
440	20240618	132200	7540255	2870	2870	2870	2870	0
441	20240618	132100	7540255	2870	2870	2870	2870	0
442	20240618	132000	7540255	2870	2870	2870	2870	0
443	20240618	131900	7540255	2870	2875	2875	2870	220
444	20240618	131800	6908305	2880	2880	2880	2880	0
445	20240618	131700	6908305	2880	2880	2880	2880	0
446	20240618	131600	6908305	2880	2880	2880	2880	0
447	20240618	131500	6908305	2880	2880	2880	2880	0
448	20240618	131400	6908305	2880	2880	2880	2880	0
449	20240618	131300	6908305	2880	2880	2880	2880	5
450	20240618	131200	6893905	2880	2880	2880	2880	0
451	20240618	131100	6893905	2880	2880	2880	2880	0
452	20240618	131000	6893905	2880	2880	2880	2880	0
453	20240618	130900	6893905	2880	2880	2880	2880	0
454	20240618	130800	6893905	2880	2880	2880	2880	0
455	20240618	130700	6893905	2880	2880	2880	2880	0
456	20240618	130600	6893905	2880	2880	2880	2880	0
457	20240618	130500	6893905	2880	2880	2880	2880	0
458	20240618	130400	6893905	2880	2880	2880	2880	0
459	20240618	130300	6893905	2880	2880	2880	2880	0
460	20240618	130200	6893905	2880	2880	2880	2880	0
461	20240618	130100	6893905	2880	2880	2880	2880	0
462	20240618	130000	6893905	2880	2880	2880	2880	0
463	20240618	125900	6893905	2880	2880	2880	2880	0
464	20240618	125800	6893905	2880	2880	2880	2880	14
465	20240618	125700	6853585	2880	2880	2880	2880	0
466	20240618	125600	6853585	2880	2880	2880	2880	0
467	20240618	125500	6853585	2880	2880	2880	2880	0
468	20240618	125400	6853585	2880	2880	2880	2880	0
469	20240618	125300	6853585	2880	2880	2880	2880	0
470	20240618	125200	6853585	2880	2880	2880	2880	0
471	20240618	125100	6853585	2880	2880	2880	2880	10
472	20240618	125000	6824785	2880	2880	2880	2880	0
473	20240618	124900	6824785	2880	2880	2880	2880	0
474	20240618	124800	6824785	2880	2880	2880	2880	0
475	20240618	124700	6824785	2880	2885	2885	2880	201
476	20240618	124600	6245900	2885	2885	2885	2885	0
477	20240618	124500	6245900	2885	2885	2885	2885	19
478	20240618	124400	6191085	2890	2890	2890	2890	0
479	20240618	124300	6191085	2890	2890	2890	2890	0
480	20240618	124200	6191085	2890	2890	2890	2890	0
481	20240618	124100	6191085	2890	2890	2890	2890	10
482	20240618	124000	6162185	2890	2890	2890	2890	0
483	20240618	123900	6162185	2890	2890	2890	2890	0
484	20240618	123800	6162185	2890	2890	2890	2890	0
485	20240618	123700	6162185	2890	2890	2890	2890	0
486	20240618	123600	6162185	2890	2890	2890	2890	0
487	20240618	123500	6162185	2890	2890	2890	2890	0
488	20240618	123400	6162185	2890	2890	2890	2890	0
489	20240618	123300	6162185	2890	2890	2890	2890	0
490	20240618	123200	6162185	2890	2890	2890	2890	0
491	20240618	123100	6162185	2890	2890	2890	2885	151
492	20240618	123000	5725800	2945	2945	2945	2945	0
493	20240618	122900	5725800	2945	2945	2945	2945	0
494	20240618	122800	5725800	2945	2945	2945	2945	0
495	20240618	122700	5725800	2945	2945	2945	2945	0
496	20240618	122600	5725800	2945	2945	2945	2945	0
497	20240618	122500	5725800	2945	2945	2945	2945	0
498	20240618	122400	5725800	2945	2945	2945	2945	0
499	20240618	122300	5725800	2945	2945	2945	2945	0
500	20240618	122200	5725800	2945	2945	2945	2945	0
501	20240618	122100	5725800	2945	2945	2945	2945	0
502	20240618	122000	5725800	2945	2945	2945	2945	0
503	20240618	121900	5725800	2945	2945	2945	2945	0
504	20240618	121800	5725800	2945	2945	2945	2945	0
505	20240618	121700	5725800	2945	2945	2945	2945	0
506	20240618	121600	5725800	2945	2945	2945	2945	0
507	20240618	121500	5725800	2945	2945	2945	2945	0
508	20240618	121400	5725800	2945	2945	2945	2945	0
509	20240618	121300	5725800	2945	2945	2945	2945	0
510	20240618	121200	5725800	2945	2945	2945	2945	0
511	20240618	121100	5725800	2945	2945	2945	2945	0
512	20240618	121000	5725800	2945	2945	2945	2945	0
513	20240618	120900	5725800	2945	2945	2945	2945	0
514	20240618	120800	5725800	2945	2945	2945	2945	36
515	20240618	120700	5619780	2945	2945	2945	2945	0
516	20240618	120600	5619780	2945	2945	2945	2945	0
517	20240618	120500	5619780	2945	2945	2945	2945	0
518	20240618	120400	5619780	2945	2945	2945	2945	0
519	20240618	120300	5619780	2945	2945	2945	2945	0
520	20240618	120200	5619780	2945	2945	2945	2945	0
521	20240618	120100	5619780	2945	2945	2945	2945	0
522	20240618	120000	5619780	2945	2945	2945	2945	0
523	20240618	115900	5619780	2945	2945	2945	2945	0
524	20240618	115800	5619780	2945	2945	2945	2945	0
525	20240618	115700	5619780	2945	2945	2945	2945	1
526	20240618	115600	5616835	2950	2950	2950	2950	0
527	20240618	115500	5616835	2950	2950	2950	2950	0
528	20240618	115400	5616835	2950	2950	2950	2950	0
529	20240618	115300	5616835	2950	2950	2950	2950	0
530	20240618	115200	5616835	2950	2950	2950	2950	0
531	20240618	115100	5616835	2950	2950	2950	2950	0
532	20240618	115000	5616835	2950	2950	2950	2950	0
533	20240618	114900	5616835	2950	2950	2950	2950	0
534	20240618	114800	5616835	2950	2950	2950	2950	0
535	20240618	114700	5616835	2950	2950	2950	2950	0
536	20240618	114600	5616835	2950	2950	2950	2950	0
537	20240618	114500	5616835	2950	2950	2950	2950	0
538	20240618	114400	5616835	2950	2950	2950	2950	0
539	20240618	114300	5616835	2950	2950	2950	2950	0
540	20240618	114200	5616835	2950	2950	2950	2950	0
541	20240618	114100	5616835	2950	2950	2950	2950	0
542	20240618	114000	5616835	2950	2950	2950	2950	0
543	20240618	113900	5616835	2950	2950	2950	2950	0
544	20240618	113800	5616835	2950	2950	2950	2950	0
545	20240618	113700	5616835	2950	2950	2950	2950	0
546	20240618	113600	5616835	2950	2950	2950	2950	0
547	20240618	113500	5616835	2950	2950	2950	2950	0
548	20240618	113400	5616835	2950	2950	2950	2950	0
549	20240618	113300	5616835	2950	2950	2950	2950	0
550	20240618	113200	5616835	2950	2950	2950	2950	0
551	20240618	113100	5616835	2950	2950	2950	2950	0
552	20240618	113000	5616835	2950	2950	2950	2950	0
553	20240618	112900	5616835	2950	2950	2950	2950	0
554	20240618	112800	5616835	2950	2950	2950	2950	0
555	20240618	112700	5616835	2950	2950	2950	2950	0
556	20240618	112600	5616835	2950	2950	2950	2950	0
557	20240618	112500	5616835	2950	2950	2950	2950	0
558	20240618	112400	5616835	2950	2950	2950	2950	0
559	20240618	112300	5616835	2950	2950	2950	2950	2
560	20240618	112200	5610935	2950	2950	2950	2950	0
561	20240618	112100	5610935	2950	2950	2950	2950	0
562	20240618	112000	5610935	2950	2950	2950	2950	0
563	20240618	111900	5610935	2950	2950	2950	2950	0
564	20240618	111800	5610935	2950	2950	2950	2950	0
565	20240618	111700	5610935	2950	2950	2950	2950	0
566	20240618	111600	5610935	2950	2950	2950	2950	0
567	20240618	111500	5610935	2950	2950	2950	2950	0
568	20240618	111400	5610935	2950	2950	2950	2950	0
569	20240618	111300	5610935	2950	2950	2950	2950	0
570	20240618	111200	5610935	2950	2950	2950	2950	0
571	20240618	111100	5610935	2950	2950	2950	2950	0
572	20240618	111000	5610935	2950	2950	2950	2950	0
573	20240618	110900	5610935	2950	2950	2950	2950	0
574	20240618	110800	5610935	2950	2950	2950	2950	0
575	20240618	110700	5610935	2950	2950	2950	2950	0
576	20240618	110600	5610935	2950	2950	2950	2950	0
577	20240618	110500	5610935	2950	2950	2950	2950	0
578	20240618	110400	5610935	2950	2950	2950	2950	0
579	20240618	110300	5610935	2950	2950	2950	2950	0
580	20240618	110200	5610935	2950	2945	2950	2945	21
581	20240618	110100	5549085	2950	2950	2950	2950	0
582	20240618	110000	5549085	2950	2950	2950	2950	0
583	20240618	105900	5549085	2950	2950	2950	2950	0
584	20240618	105800	5549085	2950	2950	2950	2950	0
585	20240618	105700	5549085	2950	2950	2950	2950	0
586	20240618	105600	5549085	2950	2950	2950	2950	0
587	20240618	105500	5549085	2950	2950	2950	2950	0
588	20240618	105400	5549085	2950	2950	2950	2950	0
589	20240618	105300	5549085	2950	2950	2950	2950	0
590	20240618	105200	5549085	2950	2950	2950	2950	0
591	20240618	105100	5549085	2950	2950	2950	2950	41
592	20240618	105000	5428135	2950	2950	2950	2950	0
593	20240618	104900	5428135	2950	2950	2950	2950	1748
594	20240618	104800	271535	2950	2950	2950	2950	0
595	20240618	104700	271535	2950	2950	2950	2950	0
596	20240618	104600	271535	2950	2950	2950	2950	0
597	20240618	104500	271535	2950	2950	2950	2950	2
598	20240618	104400	265635	2855	2855	2855	2855	0
599	20240618	104300	265635	2855	2855	2855	2855	0
600	20240618	104200	265635	2855	2855	2855	2855	0
601	20240618	104100	265635	2855	2855	2855	2855	25
602	20240618	104000	194260	2955	2955	2955	2955	0
603	20240618	103900	194260	2955	2955	2955	2955	0
604	20240618	103800	194260	2955	2955	2955	2955	0
605	20240618	103700	194260	2955	2955	2955	2955	0
606	20240618	103600	194260	2955	2955	2955	2955	0
607	20240618	103500	194260	2955	2955	2955	2955	0
608	20240618	103400	194260	2955	2955	2955	2955	0
609	20240618	103300	194260	2955	2955	2955	2955	0
610	20240618	103200	194260	2955	2955	2955	2955	0
611	20240618	103100	194260	2955	2955	2955	2955	0
612	20240618	103000	194260	2955	2955	2955	2955	0
613	20240618	102900	194260	2955	2955	2955	2955	0
614	20240618	102800	194260	2955	2955	2955	2955	0
615	20240618	102700	194260	2955	2955	2955	2955	0
616	20240618	102600	194260	2955	2955	2955	2955	0
617	20240618	102500	194260	2955	2955	2955	2955	0
618	20240618	102400	194260	2955	2955	2955	2955	0
619	20240618	102300	194260	2955	2955	2955	2955	0
620	20240618	102200	194260	2955	2955	2955	2955	0
621	20240618	102100	194260	2955	2955	2955	2955	0
622	20240618	102000	194260	2955	2955	2955	2955	1
623	20240618	101900	191305	2990	2990	2990	2990	0
624	20240618	101800	191305	2990	2990	2990	2990	0
625	20240618	101700	191305	2990	2990	2990	2990	0
626	20240618	101600	191305	2990	2990	2990	2990	0
627	20240618	101500	191305	2990	2990	2990	2990	0
628	20240618	101400	191305	2990	2990	2990	2990	0
629	20240618	101300	191305	2990	2990	2990	2990	0
630	20240618	101200	191305	2990	2990	2990	2990	0
631	20240618	101100	191305	2990	2990	2990	2990	0
632	20240618	101000	191305	2990	2990	2990	2990	0
633	20240618	100900	191305	2990	2990	2990	2990	0
634	20240618	100800	191305	2990	2990	2990	2990	0
635	20240618	100700	191305	2990	2990	2990	2990	0
636	20240618	100600	191305	2990	2990	2990	2990	0
637	20240618	100500	191305	2990	2990	2990	2990	0
638	20240618	100400	191305	2990	2990	2990	2990	0
639	20240618	100300	191305	2990	2990	2990	2990	0
640	20240618	100200	191305	2990	2990	2990	2990	0
641	20240618	100100	191305	2990	2990	2990	2990	0
642	20240618	100000	191305	2990	2990	2990	2990	0
643	20240618	095900	191305	2990	2990	2990	2990	0
644	20240618	095800	191305	2990	2990	2990	2990	0
645	20240618	095700	191305	2990	2990	2990	2990	0
646	20240618	095600	191305	2990	2990	2990	2990	0
647	20240618	095500	191305	2990	2990	2990	2990	0
648	20240618	095400	191305	2990	2990	2990	2990	0
649	20240618	095300	191305	2990	2990	2990	2990	0
650	20240618	095200	191305	2990	2990	2990	2990	0
651	20240618	095100	191305	2990	2990	2990	2990	0
652	20240618	095000	191305	2990	2990	2990	2990	0
653	20240618	094900	191305	2990	2990	2990	2990	0
654	20240618	094800	191305	2990	2990	2990	2990	0
655	20240618	094700	191305	2990	2990	2990	2990	0
656	20240618	094600	191305	2990	2990	2990	2990	0
657	20240618	094500	191305	2990	2990	2990	2990	0
658	20240618	094400	191305	2990	2990	2990	2990	0
659	20240618	094300	191305	2990	2990	2990	2990	0
660	20240618	094200	191305	2990	2990	2990	2990	0
661	20240618	094100	191305	2990	2990	2990	2990	0
662	20240618	094000	191305	2990	2990	2990	2990	0
663	20240618	093900	191305	2990	2990	2990	2990	0
664	20240618	093800	191305	2990	2990	2990	2990	0
665	20240618	093700	191305	2990	2990	2990	2990	0
666	20240618	093600	191305	2990	2990	2990	2990	0
667	20240618	093500	191305	2990	2990	2990	2990	0
668	20240618	093400	191305	2990	2990	2990	2990	0
669	20240618	093300	191305	2990	2990	2990	2990	0
670	20240618	093200	191305	2990	2990	2990	2990	0
671	20240618	093100	191305	2990	2990	2990	2990	0
672	20240618	093000	191305	2990	2990	2990	2990	0
673	20240618	092900	191305	2990	2990	2990	2990	0
674	20240618	092800	191305	2990	2990	2990	2990	0
675	20240618	092700	191305	2990	2990	2990	2990	0
676	20240618	092600	191305	2990	2990	2990	2990	0
677	20240618	092500	191305	2990	2990	2990	2990	0
678	20240618	092400	191305	2990	2990	2990	2990	0
679	20240618	092300	191305	2990	2990	2990	2990	0
680	20240618	092200	191305	2990	2990	2990	2990	0
681	20240618	092100	191305	2990	2985	2990	2985	13
682	20240618	092000	152495	2990	2990	2990	2990	0
683	20240618	091900	152495	2990	2990	2990	2990	0
684	20240618	091800	152495	2990	2990	2990	2990	0
685	20240618	091700	152495	2990	2990	2990	2990	0
686	20240618	091600	152495	2990	2990	2990	2990	0
687	20240618	091500	152495	2990	2990	2990	2990	0
688	20240618	091400	152495	2990	2990	2990	2990	49
689	20240618	091300	5985	2990	2990	2990	2990	0
690	20240618	091200	5985	2990	2990	2990	2990	0
691	20240618	091100	5985	2990	2990	2990	2990	1
692	20240618	091000	2995	2995	2995	2995	2995	0
693	20240618	090900	2995	2995	2995	2995	2995	0
694	20240618	090800	2995	2995	2995	2995	2995	0
695	20240618	090700	2995	2995	2995	2995	2995	0
696	20240618	090600	2995	2995	2995	2995	2995	0
697	20240618	090500	2995	2995	2995	2995	2995	1
698	20240618	090400	0	2945	2945	2945	2945	0
699	20240618	090300	0	2945	2945	2945	2945	0
700	20240618	090200	0	2945	2945	2945	2945	0
701	20240618	090100	0	2945	2945	2945	2945	0
702	20240618	090000	0	2945	2945	2945	2945	0