KissMeData/246250/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	204800	238718000	4995	4995	4995	4995	1568
3	20240618	204700	238718000	4995	4995	4995	4995	0
4	20240618	204600	238718000	4995	4995	4995	4995	0
5	20240618	204500	238718000	4995	4995	4995	4995	0
6	20240618	204400	238718000	4995	4995	4995	4995	0
7	20240618	204300	238718000	4995	4995	4995	4995	0
8	20240618	204200	238718000	4995	4995	4995	4995	0
9	20240618	204100	238718000	4995	4995	4995	4995	0
10	20240618	204000	238718000	4995	4995	4995	4995	0
11	20240618	203900	238718000	4995	4995	4995	4995	0
12	20240618	203800	238718000	4995	4995	4995	4995	0
13	20240618	203700	238718000	4995	4995	4995	4995	0
14	20240618	203600	238718000	4995	4995	4995	4995	0
15	20240618	203500	238718000	4995	4995	4995	4995	0
16	20240618	203400	238718000	4995	4995	4995	4995	0
17	20240618	203300	238718000	4995	4995	4995	4995	0
18	20240618	203200	238718000	4995	4995	4995	4995	0
19	20240618	203100	238718000	4995	4995	4995	4995	0
20	20240618	203000	238718000	4995	4995	4995	4995	0
21	20240618	202900	238718000	4995	4995	4995	4995	0
22	20240618	202800	238718000	4995	4995	4995	4995	0
23	20240618	202700	238718000	4995	4995	4995	4995	0
24	20240618	202600	238718000	4995	4995	4995	4995	0
25	20240618	202500	238718000	4995	4995	4995	4995	0
26	20240618	202400	238718000	4995	4995	4995	4995	0
27	20240618	202300	238718000	4995	4995	4995	4995	0
28	20240618	202200	238718000	4995	4995	4995	4995	0
29	20240618	202100	238718000	4995	4995	4995	4995	0
30	20240618	202000	238718000	4995	4995	4995	4995	0
31	20240618	201900	238718000	4995	4995	4995	4995	0
32	20240618	201800	238718000	4995	4995	4995	4995	1568
33	20240618	201700	238718000	4995	4995	4995	4995	0
34	20240618	201600	238718000	4995	4995	4995	4995	0
35	20240618	201500	238718000	4995	4995	4995	4995	0
36	20240618	201400	238718000	4995	4995	4995	4995	0
37	20240618	201300	238718000	4995	4995	4995	4995	0
38	20240618	201200	238718000	4995	4995	4995	4995	0
39	20240618	201100	238718000	4995	4995	4995	4995	0
40	20240618	201000	238718000	4995	4995	4995	4995	0
41	20240618	200900	238718000	4995	4995	4995	4995	0
42	20240618	200800	238718000	4995	4995	4995	4995	0
43	20240618	200700	238718000	4995	4995	4995	4995	0
44	20240618	200600	238718000	4995	4995	4995	4995	0
45	20240618	200500	238718000	4995	4995	4995	4995	0
46	20240618	200400	238718000	4995	4995	4995	4995	0
47	20240618	200300	238718000	4995	4995	4995	4995	0
48	20240618	200200	238718000	4995	4995	4995	4995	0
49	20240618	200100	238718000	4995	4995	4995	4995	0
50	20240618	200000	238718000	4995	4995	4995	4995	0
51	20240618	195900	238718000	4995	4995	4995	4995	0
52	20240618	195800	238718000	4995	4995	4995	4995	0
53	20240618	195700	238718000	4995	4995	4995	4995	0
54	20240618	195600	238718000	4995	4995	4995	4995	0
55	20240618	195500	238718000	4995	4995	4995	4995	0
56	20240618	195400	238718000	4995	4995	4995	4995	0
57	20240618	195300	238718000	4995	4995	4995	4995	0
58	20240618	195200	238718000	4995	4995	4995	4995	0
59	20240618	195100	238718000	4995	4995	4995	4995	0
60	20240618	195000	238718000	4995	4995	4995	4995	0
61	20240618	194900	238718000	4995	4995	4995	4995	0
62	20240618	194800	238718000	4995	4995	4995	4995	1568
63	20240618	194700	238718000	4995	4995	4995	4995	0
64	20240618	194600	238718000	4995	4995	4995	4995	0
65	20240618	194500	238718000	4995	4995	4995	4995	0
66	20240618	194400	238718000	4995	4995	4995	4995	0
67	20240618	194300	238718000	4995	4995	4995	4995	0
68	20240618	194200	238718000	4995	4995	4995	4995	0
69	20240618	194100	238718000	4995	4995	4995	4995	0
70	20240618	194000	238718000	4995	4995	4995	4995	0
71	20240618	193900	238718000	4995	4995	4995	4995	0
72	20240618	193800	238718000	4995	4995	4995	4995	0
73	20240618	193700	238718000	4995	4995	4995	4995	0
74	20240618	193600	238718000	4995	4995	4995	4995	0
75	20240618	193500	238718000	4995	4995	4995	4995	0
76	20240618	193400	238718000	4995	4995	4995	4995	0
77	20240618	193300	238718000	4995	4995	4995	4995	0
78	20240618	193200	238718000	4995	4995	4995	4995	0
79	20240618	193100	238718000	4995	4995	4995	4995	0
80	20240618	193000	238718000	4995	4995	4995	4995	0
81	20240618	192900	238718000	4995	4995	4995	4995	0
82	20240618	192800	238718000	4995	4995	4995	4995	0
83	20240618	192700	238718000	4995	4995	4995	4995	0
84	20240618	192600	238718000	4995	4995	4995	4995	0
85	20240618	192500	238718000	4995	4995	4995	4995	0
86	20240618	192400	238718000	4995	4995	4995	4995	0
87	20240618	192300	238718000	4995	4995	4995	4995	0
88	20240618	192200	238718000	4995	4995	4995	4995	0
89	20240618	192100	238718000	4995	4995	4995	4995	0
90	20240618	192000	238718000	4995	4995	4995	4995	0
91	20240618	191900	238718000	4995	4995	4995	4995	0
92	20240618	191800	238718000	4995	4995	4995	4995	1568
93	20240618	191700	238718000	4995	4995	4995	4995	0
94	20240618	191600	238718000	4995	4995	4995	4995	0
95	20240618	191500	238718000	4995	4995	4995	4995	0
96	20240618	191400	238718000	4995	4995	4995	4995	0
97	20240618	191300	238718000	4995	4995	4995	4995	0
98	20240618	191200	238718000	4995	4995	4995	4995	0
99	20240618	191100	238718000	4995	4995	4995	4995	0
100	20240618	191000	238718000	4995	4995	4995	4995	0
101	20240618	190900	238718000	4995	4995	4995	4995	0
102	20240618	190800	238718000	4995	4995	4995	4995	0
103	20240618	190700	238718000	4995	4995	4995	4995	0
104	20240618	190600	238718000	4995	4995	4995	4995	0
105	20240618	190500	238718000	4995	4995	4995	4995	0
106	20240618	190400	238718000	4995	4995	4995	4995	0
107	20240618	190300	238718000	4995	4995	4995	4995	0
108	20240618	190200	238718000	4995	4995	4995	4995	0
109	20240618	190100	238718000	4995	4995	4995	4995	0
110	20240618	190000	238718000	4995	4995	4995	4995	0
111	20240618	185900	238718000	4995	4995	4995	4995	0
112	20240618	185800	238718000	4995	4995	4995	4995	0
113	20240618	185700	238718000	4995	4995	4995	4995	0
114	20240618	185600	238718000	4995	4995	4995	4995	0
115	20240618	185500	238718000	4995	4995	4995	4995	0
116	20240618	185400	238718000	4995	4995	4995	4995	0
117	20240618	185300	238718000	4995	4995	4995	4995	0
118	20240618	185200	238718000	4995	4995	4995	4995	0
119	20240618	185100	238718000	4995	4995	4995	4995	0
120	20240618	185000	238718000	4995	4995	4995	4995	0
121	20240618	184900	238718000	4995	4995	4995	4995	0
122	20240618	184800	238718000	4995	4995	4995	4995	1568
123	20240618	184700	238718000	4995	4995	4995	4995	0
124	20240618	184600	238718000	4995	4995	4995	4995	0
125	20240618	184500	238718000	4995	4995	4995	4995	0
126	20240618	184400	238718000	4995	4995	4995	4995	0
127	20240618	184300	238718000	4995	4995	4995	4995	0
128	20240618	184200	238718000	4995	4995	4995	4995	0
129	20240618	184100	238718000	4995	4995	4995	4995	0
130	20240618	184000	238718000	4995	4995	4995	4995	0
131	20240618	183900	238718000	4995	4995	4995	4995	0
132	20240618	183800	238718000	4995	4995	4995	4995	0
133	20240618	183700	238718000	4995	4995	4995	4995	0
134	20240618	183600	238718000	4995	4995	4995	4995	0
135	20240618	183500	238718000	4995	4995	4995	4995	0
136	20240618	183400	238718000	4995	4995	4995	4995	0
137	20240618	183300	238718000	4995	4995	4995	4995	0
138	20240618	183200	238718000	4995	4995	4995	4995	0
139	20240618	183100	238718000	4995	4995	4995	4995	0
140	20240618	183000	238718000	4995	4995	4995	4995	0
141	20240618	182900	238718000	4995	4995	4995	4995	0
142	20240618	182800	238718000	4995	4995	4995	4995	0
143	20240618	182700	238718000	4995	4995	4995	4995	0
144	20240618	182600	238718000	4995	4995	4995	4995	0
145	20240618	182500	238718000	4995	4995	4995	4995	0
146	20240618	182400	238718000	4995	4995	4995	4995	0
147	20240618	182300	238718000	4995	4995	4995	4995	0
148	20240618	182200	238718000	4995	4995	4995	4995	0
149	20240618	182100	238718000	4995	4995	4995	4995	0
150	20240618	182000	238718000	4995	4995	4995	4995	0
151	20240618	181900	238718000	4995	4995	4995	4995	0
152	20240618	181800	238718000	4995	4995	4995	4995	1568
153	20240618	181700	238718000	4995	4995	4995	4995	0
154	20240618	181600	238718000	4995	4995	4995	4995	0
155	20240618	181500	238718000	4995	4995	4995	4995	0
156	20240618	181400	238718000	4995	4995	4995	4995	0
157	20240618	181300	238718000	4995	4995	4995	4995	0
158	20240618	181200	238718000	4995	4995	4995	4995	0
159	20240618	181100	238718000	4995	4995	4995	4995	0
160	20240618	181000	238718000	4995	4995	4995	4995	0
161	20240618	180900	238718000	4995	4995	4995	4995	0
162	20240618	180800	238718000	4995	4995	4995	4995	0
163	20240618	180700	238718000	4995	4995	4995	4995	0
164	20240618	180600	238718000	4995	4995	4995	4995	0
165	20240618	180500	238718000	4995	4995	4995	4995	0
166	20240618	180400	238718000	4995	4995	4995	4995	0
167	20240618	180300	238718000	4995	4995	4995	4995	0
168	20240618	180200	238718000	4995	4995	4995	4995	0
169	20240618	180100	238718000	4995	4995	4995	4995	0
170	20240618	180000	238718000	4995	4995	4995	4995	0
171	20240618	175900	238718000	4995	4995	4995	4995	0
172	20240618	175800	238718000	4995	4995	4995	4995	0
173	20240618	175700	238718000	4995	4995	4995	4995	0
174	20240618	175600	238718000	4995	4995	4995	4995	0
175	20240618	175500	238718000	4995	4995	4995	4995	0
176	20240618	175400	238718000	4995	4995	4995	4995	0
177	20240618	175300	238718000	4995	4995	4995	4995	0
178	20240618	175200	238718000	4995	4995	4995	4995	0
179	20240618	175100	238718000	4995	4995	4995	4995	0
180	20240618	175000	238718000	4995	4995	4995	4995	0
181	20240618	174900	238718000	4995	4995	4995	4995	0
182	20240618	174800	238718000	4995	4995	4995	4995	1568
183	20240618	174700	238718000	4995	4995	4995	4995	0
184	20240618	174600	238718000	4995	4995	4995	4995	0
185	20240618	174500	238718000	4995	4995	4995	4995	0
186	20240618	174400	238718000	4995	4995	4995	4995	0
187	20240618	174300	238718000	4995	4995	4995	4995	0
188	20240618	174200	238718000	4995	4995	4995	4995	0
189	20240618	174100	238718000	4995	4995	4995	4995	0
190	20240618	174000	238718000	4995	4995	4995	4995	0
191	20240618	173900	238718000	4995	4995	4995	4995	0
192	20240618	173800	238718000	4995	4995	4995	4995	0
193	20240618	173700	238718000	4995	4995	4995	4995	0
194	20240618	173600	238718000	4995	4995	4995	4995	0
195	20240618	173500	238718000	4995	4995	4995	4995	0
196	20240618	173400	238718000	4995	4995	4995	4995	0
197	20240618	173300	238718000	4995	4995	4995	4995	0
198	20240618	173200	238718000	4995	4995	4995	4995	0
199	20240618	173100	238718000	4995	4995	4995	4995	0
200	20240618	173000	238718000	4995	4995	4995	4995	0
201	20240618	172900	238718000	4995	4995	4995	4995	0
202	20240618	172800	238718000	4995	4995	4995	4995	0
203	20240618	172700	238718000	4995	4995	4995	4995	0
204	20240618	172600	238718000	4995	4995	4995	4995	0
205	20240618	172500	238718000	4995	4995	4995	4995	0
206	20240618	172400	238718000	4995	4995	4995	4995	0
207	20240618	172300	238718000	4995	4995	4995	4995	0
208	20240618	172200	238718000	4995	4995	4995	4995	0
209	20240618	172100	238718000	4995	4995	4995	4995	0
210	20240618	172000	238718000	4995	4995	4995	4995	0
211	20240618	171900	238718000	4995	4995	4995	4995	0
212	20240618	171800	238718000	4995	4995	4995	4995	1568
213	20240618	171700	238718000	4995	4995	4995	4995	0
214	20240618	171600	238718000	4995	4995	4995	4995	0
215	20240618	171500	238718000	4995	4995	4995	4995	0
216	20240618	171400	238718000	4995	4995	4995	4995	0
217	20240618	171300	238718000	4995	4995	4995	4995	0
218	20240618	171200	238718000	4995	4995	4995	4995	0
219	20240618	171100	238718000	4995	4995	4995	4995	0
220	20240618	171000	238718000	4995	4995	4995	4995	0
221	20240618	170900	238718000	4995	4995	4995	4995	0
222	20240618	170800	238718000	4995	4995	4995	4995	0
223	20240618	170700	238718000	4995	4995	4995	4995	0
224	20240618	170600	238718000	4995	4995	4995	4995	0
225	20240618	170500	238718000	4995	4995	4995	4995	0
226	20240618	170400	238718000	4995	4995	4995	4995	0
227	20240618	170300	238718000	4995	4995	4995	4995	0
228	20240618	170200	238718000	4995	4995	4995	4995	0
229	20240618	170100	238718000	4995	4995	4995	4995	0
230	20240618	170000	238718000	4995	4995	4995	4995	0
231	20240618	165900	238718000	4995	4995	4995	4995	0
232	20240618	165800	238718000	4995	4995	4995	4995	0
233	20240618	165700	238718000	4995	4995	4995	4995	0
234	20240618	165600	238718000	4995	4995	4995	4995	0
235	20240618	165500	238718000	4995	4995	4995	4995	0
236	20240618	165400	238718000	4995	4995	4995	4995	0
237	20240618	165300	238718000	4995	4995	4995	4995	0
238	20240618	165200	238718000	4995	4995	4995	4995	0
239	20240618	165100	238718000	4995	4995	4995	4995	0
240	20240618	165000	238718000	4995	4995	4995	4995	0
241	20240618	164900	238718000	4995	4995	4995	4995	0
242	20240618	164800	238718000	4995	4995	4995	4995	1568
243	20240618	164700	238718000	4995	4995	4995	4995	0
244	20240618	164600	238718000	4995	4995	4995	4995	0
245	20240618	164500	238718000	4995	4995	4995	4995	0
246	20240618	164400	238718000	4995	4995	4995	4995	0
247	20240618	164300	238718000	4995	4995	4995	4995	0
248	20240618	164200	238718000	4995	4995	4995	4995	0
249	20240618	164100	238718000	4995	4995	4995	4995	0
250	20240618	164000	238718000	4995	4995	4995	4995	0
251	20240618	163900	238718000	4995	4995	4995	4995	0
252	20240618	163800	238718000	4995	4995	4995	4995	0
253	20240618	163700	238718000	4995	4995	4995	4995	0
254	20240618	163600	238718000	4995	4995	4995	4995	0
255	20240618	163500	238718000	4995	4995	4995	4995	0
256	20240618	163400	238718000	4995	4995	4995	4995	0
257	20240618	163300	238718000	4995	4995	4995	4995	0
258	20240618	163200	238718000	4995	4995	4995	4995	0
259	20240618	163100	238718000	4995	4995	4995	4995	0
260	20240618	163000	238718000	4995	4995	4995	4995	0
261	20240618	162900	238718000	4995	4995	4995	4995	0
262	20240618	162800	238718000	4995	4995	4995	4995	0
263	20240618	162700	238718000	4995	4995	4995	4995	0
264	20240618	162600	238718000	4995	4995	4995	4995	0
265	20240618	162500	238718000	4995	4995	4995	4995	0
266	20240618	162400	238718000	4995	4995	4995	4995	0
267	20240618	162300	238718000	4995	4995	4995	4995	0
268	20240618	162200	238718000	4995	4995	4995	4995	0
269	20240618	162100	238718000	4995	4995	4995	4995	0
270	20240618	162000	238718000	4995	4995	4995	4995	0
271	20240618	161900	238718000	4995	4995	4995	4995	0
272	20240618	161800	238718000	4995	4995	4995	4995	1568
273	20240618	161700	238718000	4995	4995	4995	4995	0
274	20240618	161600	238718000	4995	4995	4995	4995	0
275	20240618	161500	238718000	4995	4995	4995	4995	0
276	20240618	161400	238718000	4995	4995	4995	4995	0
277	20240618	161300	238718000	4995	4995	4995	4995	0
278	20240618	161200	238718000	4995	4995	4995	4995	0
279	20240618	161100	238718000	4995	4995	4995	4995	0
280	20240618	161000	238718000	4995	4995	4995	4995	0
281	20240618	160900	238718000	4995	4995	4995	4995	0
282	20240618	160800	238718000	4995	4995	4995	4995	0
283	20240618	160700	238718000	4995	4995	4995	4995	0
284	20240618	160600	238718000	4995	4995	4995	4995	0
285	20240618	160500	238718000	4995	4995	4995	4995	0
286	20240618	160400	238718000	4995	4995	4995	4995	0
287	20240618	160300	238718000	4995	4995	4995	4995	0
288	20240618	160200	238718000	4995	4995	4995	4995	0
289	20240618	160100	238718000	4995	4995	4995	4995	0
290	20240618	160000	238718000	4995	4995	4995	4995	0
291	20240618	155900	238718000	4995	4995	4995	4995	0
292	20240618	155800	238718000	4995	4995	4995	4995	0
293	20240618	155700	238718000	4995	4995	4995	4995	0
294	20240618	155600	238718000	4995	4995	4995	4995	0
295	20240618	155500	238718000	4995	4995	4995	4995	0
296	20240618	155400	238718000	4995	4995	4995	4995	0
297	20240618	155300	238718000	4995	4995	4995	4995	0
298	20240618	155200	238718000	4995	4995	4995	4995	0
299	20240618	155100	238718000	4995	4995	4995	4995	0
300	20240618	155000	238718000	4995	4995	4995	4995	0
301	20240618	154900	238718000	4995	4995	4995	4995	0
302	20240618	154800	238718000	4995	4995	4995	4995	1568
303	20240618	154700	238718000	4995	4995	4995	4995	0
304	20240618	154600	238718000	4995	4995	4995	4995	0
305	20240618	154500	238718000	4995	4995	4995	4995	0
306	20240618	154400	238718000	4995	4995	4995	4995	0
307	20240618	154300	238718000	4995	4995	4995	4995	0
308	20240618	154200	238718000	4995	4995	4995	4995	0
309	20240618	154100	238718000	4995	4995	4995	4995	0
310	20240618	154000	238718000	4995	4995	4995	4995	0
311	20240618	153900	238718000	4995	4995	4995	4995	0
312	20240618	153800	238718000	4995	4995	4995	4995	0
313	20240618	153700	238718000	4995	4995	4995	4995	0
314	20240618	153600	238718000	4995	4995	4995	4995	0
315	20240618	153500	238718000	4995	4995	4995	4995	0
316	20240618	153400	238718000	4995	4995	4995	4995	0
317	20240618	153300	238718000	4995	4995	4995	4995	0
318	20240618	153200	238718000	4995	4995	4995	4995	0
319	20240618	153100	238718000	4995	4995	4995	4995	0
320	20240618	153000	238718000	4995	4995	4995	4995	1568
321	20240618	152900	230885840	5040	5040	5040	5040	0
322	20240618	152800	230885840	5040	5040	5040	5040	0
323	20240618	152700	230885840	5040	5040	5040	5040	0
324	20240618	152600	230885840	5040	5040	5040	5040	0
325	20240618	152500	230885840	5040	5040	5040	5040	0
326	20240618	152400	230885840	5040	5040	5040	5040	0
327	20240618	152300	230885840	5040	5040	5040	5040	0
328	20240618	152200	230885840	5040	5040	5040	5040	0
329	20240618	152100	230885840	5040	5040	5040	5040	0
330	20240618	152000	230885840	5040	5040	5040	5040	0
331	20240618	151900	230885840	5040	5060	5060	4995	472
332	20240618	151800	228501955	4985	5100	5100	4960	922
333	20240618	151700	223855990	5090	5100	5100	5090	388
334	20240618	151600	221879030	5100	5080	5100	5080	1782
335	20240618	151500	212818430	5080	5070	5080	5060	770
336	20240618	151400	208910530	5060	5050	5060	5050	243
337	20240618	151300	207681070	5000	5020	5040	5000	1496
338	20240618	151200	200160800	5010	5000	5010	5000	463
339	20240618	151100	197844370	4995	4990	4995	4990	416
340	20240618	151000	195766660	4990	4990	4990	4990	23
341	20240618	150900	195651890	4965	4970	4970	4965	1233
342	20240618	150800	189526530	4995	4995	4995	4970	33
343	20240618	150700	189361825	5000	5010	5010	5000	225
344	20240618	150600	188234585	5010	5000	5020	5000	427
345	20240618	150500	186097335	5000	5000	5000	4995	874
346	20240618	150400	181730440	5010	4995	5010	4995	385
347	20240618	150300	179805410	4995	5000	5000	4995	72
348	20240618	150200	179445415	5000	4945	5000	4935	3412
349	20240618	150100	162450020	4945	4930	4945	4930	685
350	20240618	150000	159069095	4925	4925	4925	4925	0
351	20240618	145900	159069095	4925	4900	4925	4900	60
352	20240618	145800	158773695	4900	4895	4900	4895	72
353	20240618	145700	158421030	4875	4880	4880	4875	100
354	20240618	145600	157933455	4910	4910	4910	4910	39
355	20240618	145500	157741965	4910	4890	4910	4865	101
356	20240618	145400	157250340	4935	4935	4935	4935	0
357	20240618	145300	157250340	4935	4935	4935	4935	0
358	20240618	145200	157250340	4935	4935	4935	4935	1
359	20240618	145100	157245405	4935	4935	4935	4935	1
360	20240618	145000	157240470	4925	4925	4925	4925	0
361	20240618	144900	157240470	4925	4925	4925	4925	0
362	20240618	144800	157240470	4925	4935	4935	4925	37
363	20240618	144700	157058225	4925	4910	4925	4910	1221
364	20240618	144600	151044935	4910	4910	4910	4910	600
365	20240618	144500	148098935	4910	4905	4910	4905	21
366	20240618	144400	147995830	4910	4910	4910	4910	0
367	20240618	144300	147995830	4910	4910	4910	4910	0
368	20240618	144200	147995830	4910	4890	4910	4890	880
369	20240618	144100	143685840	4880	4880	4880	4880	239
370	20240618	144000	142519520	4880	4880	4880	4880	0
371	20240618	143900	142519520	4880	4880	4880	4880	0
372	20240618	143800	142519520	4880	4880	4880	4880	0
373	20240618	143700	142519520	4880	4875	4880	4875	82
374	20240618	143600	142119520	4885	4885	4885	4885	0
375	20240618	143500	142119520	4885	4885	4885	4885	0
376	20240618	143400	142119520	4885	4880	4885	4840	101
377	20240618	143300	141627955	4880	4880	4880	4880	158
378	20240618	143200	140856915	4880	4880	4880	4880	0
379	20240618	143100	140856915	4880	4885	4885	4880	1250
380	20240618	143000	134756910	4890	4890	4890	4890	15
381	20240618	142900	134683560	4890	4865	4890	4865	3174
382	20240618	142800	119193940	4870	4870	4870	4870	0
383	20240618	142700	119193940	4870	4870	4870	4870	0
384	20240618	142600	119193940	4870	4870	4870	4870	0
385	20240618	142500	119193940	4870	4840	4870	4840	21
386	20240618	142400	119092260	4840	4835	4840	4835	31
387	20240618	142300	118942355	4810	4810	4810	4810	168
388	20240618	142200	118134275	4875	4875	4875	4875	0
389	20240618	142100	118134275	4875	4875	4875	4875	0
390	20240618	142000	118134275	4875	4875	4875	4875	0
391	20240618	141900	118134275	4875	4875	4875	4875	0
392	20240618	141800	118134275	4875	4875	4875	4875	0
393	20240618	141700	118134275	4875	4875	4875	4875	0
394	20240618	141600	118134275	4875	4875	4875	4875	0
395	20240618	141500	118134275	4875	4875	4875	4875	0
396	20240618	141400	118134275	4875	4875	4875	4875	0
397	20240618	141300	118134275	4875	4875	4875	4875	0
398	20240618	141200	118134275	4875	4875	4875	4875	0
399	20240618	141100	118134275	4875	4875	4875	4875	0
400	20240618	141000	118134275	4875	4875	4875	4875	0
401	20240618	140900	118134275	4875	4875	4875	4875	0
402	20240618	140800	118134275	4875	4875	4875	4875	0
403	20240618	140700	118134275	4875	4875	4875	4875	1
404	20240618	140600	118129400	4805	4850	4880	4805	2403
405	20240618	140500	106408820	4860	4840	4860	4840	52
406	20240618	140400	106157110	4800	4800	4800	4800	113
407	20240618	140300	105614710	4800	4800	4800	4800	372
408	20240618	140200	103829110	4800	4800	4800	4800	0
409	20240618	140100	103829110	4800	4800	4800	4800	0
410	20240618	140000	103829110	4800	4800	4800	4800	0
411	20240618	135900	103829110	4800	4785	4800	4785	259
412	20240618	135800	102586650	4785	4785	4785	4785	1
413	20240618	135700	102581865	4775	4775	4775	4775	0
414	20240618	135600	102581865	4775	4775	4775	4775	0
415	20240618	135500	102581865	4775	4775	4775	4775	1
416	20240618	135400	102577090	4770	4760	4770	4760	2703
417	20240618	135300	89690045	4760	4760	4760	4760	0
418	20240618	135200	89690045	4760	4760	4760	4760	68
419	20240618	135100	89366365	4760	4760	4760	4760	578
420	20240618	135000	86615085	4760	4760	4760	4760	961
421	20240618	134900	82040725	4760	4760	4760	4760	107
422	20240618	134800	81531405	4760	4760	4760	4760	0
423	20240618	134700	81531405	4760	4760	4760	4760	0
424	20240618	134600	81531405	4760	4760	4760	4760	0
425	20240618	134500	81531405	4760	4760	4760	4760	0
426	20240618	134400	81531405	4760	4760	4760	4760	0
427	20240618	134300	81531405	4760	4755	4760	4755	1680
428	20240618	134200	73537115	4755	4745	4755	4745	72
429	20240618	134100	73195410	4745	4745	4745	4745	0
430	20240618	134000	73195410	4745	4745	4745	4745	440
431	20240618	133900	71107610	4750	4745	4750	4745	560
432	20240618	133800	68447910	4745	4745	4745	4745	0
433	20240618	133700	68447910	4745	4745	4745	4745	0
434	20240618	133600	68447910	4745	4745	4745	4745	0
435	20240618	133500	68447910	4745	4745	4745	4745	0
436	20240618	133400	68447910	4745	4745	4745	4745	500
437	20240618	133300	66075410	4745	4745	4745	4745	0
438	20240618	133200	66075410	4745	4745	4745	4745	0
439	20240618	133100	66075410	4745	4745	4745	4745	0
440	20240618	133000	66075410	4745	4745	4745	4745	35
441	20240618	132900	65909335	4750	4745	4750	4745	371
442	20240618	132800	64148935	4745	4745	4745	4745	0
443	20240618	132700	64148935	4745	4745	4745	4745	0
444	20240618	132600	64148935	4745	4745	4745	4745	0
445	20240618	132500	64148935	4745	4745	4745	4745	0
446	20240618	132400	64148935	4745	4745	4745	4745	210
447	20240618	132300	63152485	4745	4745	4745	4745	0
448	20240618	132200	63152485	4745	4745	4745	4745	0
449	20240618	132100	63152485	4745	4750	4750	4745	221
450	20240618	132000	62102785	4750	4750	4750	4750	2
451	20240618	131900	62093285	4745	4745	4745	4745	0
452	20240618	131800	62093285	4745	4750	4750	4745	175
453	20240618	131700	61262110	4745	4745	4745	4745	0
454	20240618	131600	61262110	4745	4745	4745	4745	0
455	20240618	131500	61262110	4745	4745	4745	4745	0
456	20240618	131400	61262110	4745	4745	4745	4745	0
457	20240618	131300	61262110	4745	4745	4745	4745	0
458	20240618	131200	61262110	4745	4745	4745	4745	0
459	20240618	131100	61262110	4745	4745	4745	4745	0
460	20240618	131000	61262110	4745	4745	4745	4745	0
461	20240618	130900	61262110	4745	4750	4750	4745	25
462	20240618	130800	61143385	4755	4755	4755	4755	0
463	20240618	130700	61143385	4755	4755	4755	4755	0
464	20240618	130600	61143385	4755	4755	4755	4755	0
465	20240618	130500	61143385	4755	4755	4755	4755	0
466	20240618	130400	61143385	4755	4755	4755	4755	0
467	20240618	130300	61143385	4755	4755	4755	4755	0
468	20240618	130200	61143385	4755	4755	4755	4755	0
469	20240618	130100	61143385	4755	4755	4755	4755	0
470	20240618	130000	61143385	4755	4755	4755	4755	0
471	20240618	125900	61143385	4755	4755	4755	4755	0
472	20240618	125800	61143385	4755	4755	4755	4755	0
473	20240618	125700	61143385	4755	4755	4755	4755	0
474	20240618	125600	61143385	4755	4755	4755	4755	0
475	20240618	125500	61143385	4755	4755	4755	4755	0
476	20240618	125400	61143385	4755	4755	4755	4755	0
477	20240618	125300	61143385	4755	4755	4755	4755	0
478	20240618	125200	61143385	4755	4755	4755	4755	0
479	20240618	125100	61143385	4755	4755	4755	4755	0
480	20240618	125000	61143385	4755	4755	4755	4755	0
481	20240618	124900	61143385	4755	4755	4755	4755	0
482	20240618	124800	61143385	4755	4755	4755	4755	0
483	20240618	124700	61143385	4755	4755	4755	4755	0
484	20240618	124600	61143385	4755	4755	4755	4755	0
485	20240618	124500	61143385	4755	4755	4755	4755	0
486	20240618	124400	61143385	4755	4755	4755	4755	0
487	20240618	124300	61143385	4755	4755	4755	4755	0
488	20240618	124200	61143385	4755	4755	4755	4755	0
489	20240618	124100	61143385	4755	4755	4755	4755	2
490	20240618	124000	61133875	4760	4760	4760	4760	0
491	20240618	123900	61133875	4760	4760	4760	4760	0
492	20240618	123800	61133875	4760	4760	4760	4760	0
493	20240618	123700	61133875	4760	4760	4760	4760	0
494	20240618	123600	61133875	4760	4760	4760	4760	0
495	20240618	123500	61133875	4760	4760	4760	4760	0
496	20240618	123400	61133875	4760	4755	4760	4755	2
497	20240618	123300	61124360	4750	4750	4750	4750	0
498	20240618	123200	61124360	4750	4750	4750	4750	0
499	20240618	123100	61124360	4750	4750	4750	4750	1
500	20240618	123000	61119610	4715	4715	4715	4715	0
501	20240618	122900	61119610	4715	4715	4715	4715	0
502	20240618	122800	61119610	4715	4715	4715	4715	0
503	20240618	122700	61119610	4715	4715	4715	4715	0
504	20240618	122600	61119610	4715	4715	4715	4715	0
505	20240618	122500	61119610	4715	4715	4715	4715	0
506	20240618	122400	61119610	4715	4715	4715	4715	0
507	20240618	122300	61119610	4715	4715	4715	4715	0
508	20240618	122200	61119610	4715	4715	4715	4715	0
509	20240618	122100	61119610	4715	4715	4715	4715	0
510	20240618	122000	61119610	4715	4715	4715	4715	0
511	20240618	121900	61119610	4715	4715	4715	4715	0
512	20240618	121800	61119610	4715	4715	4715	4715	0
513	20240618	121700	61119610	4715	4715	4715	4715	1
514	20240618	121600	61114895	4770	4770	4770	4770	0
515	20240618	121500	61114895	4770	4770	4770	4770	0
516	20240618	121400	61114895	4770	4770	4770	4770	0
517	20240618	121300	61114895	4770	4770	4770	4770	0
518	20240618	121200	61114895	4770	4770	4770	4770	0
519	20240618	121100	61114895	4770	4770	4770	4770	0
520	20240618	121000	61114895	4770	4770	4770	4770	0
521	20240618	120900	61114895	4770	4770	4770	4770	0
522	20240618	120800	61114895	4770	4770	4770	4770	0
523	20240618	120700	61114895	4770	4770	4770	4770	0
524	20240618	120600	61114895	4770	4770	4770	4770	0
525	20240618	120500	61114895	4770	4770	4770	4770	0
526	20240618	120400	61114895	4770	4770	4770	4770	0
527	20240618	120300	61114895	4770	4770	4770	4770	0
528	20240618	120200	61114895	4770	4770	4770	4770	0
529	20240618	120100	61114895	4770	4770	4770	4770	0
530	20240618	120000	61114895	4770	4770	4770	4770	0
531	20240618	115900	61114895	4770	4755	4770	4755	200
532	20240618	115800	60161195	4760	4760	4760	4760	0
533	20240618	115700	60161195	4760	4760	4760	4760	0
534	20240618	115600	60161195	4760	4760	4760	4760	0
535	20240618	115500	60161195	4760	4760	4760	4760	0
536	20240618	115400	60161195	4760	4760	4760	4760	0
537	20240618	115300	60161195	4760	4760	4760	4760	0
538	20240618	115200	60161195	4760	4760	4760	4760	0
539	20240618	115100	60161195	4760	4760	4760	4760	0
540	20240618	115000	60161195	4760	4760	4760	4760	0
541	20240618	114900	60161195	4760	4755	4770	4755	11
542	20240618	114800	60108810	4760	4760	4760	4760	1
543	20240618	114700	60104050	4755	4755	4755	4755	2
544	20240618	114600	60094540	4755	4755	4755	4755	1
545	20240618	114500	60089785	4730	4730	4730	4730	0
546	20240618	114400	60089785	4730	4730	4730	4730	0
547	20240618	114300	60089785	4730	4730	4730	4730	0
548	20240618	114200	60089785	4730	4730	4730	4730	153
549	20240618	114100	59366095	4730	4730	4730	4730	0
550	20240618	114000	59366095	4730	4730	4730	4730	0
551	20240618	113900	59366095	4730	4730	4730	4730	0
552	20240618	113800	59366095	4730	4730	4730	4730	0
553	20240618	113700	59366095	4730	4730	4730	4730	0
554	20240618	113600	59366095	4730	4730	4730	4730	0
555	20240618	113500	59366095	4730	4730	4730	4730	0
556	20240618	113400	59366095	4730	4730	4730	4730	0
557	20240618	113300	59366095	4730	4730	4730	4730	0
558	20240618	113200	59366095	4730	4730	4730	4730	0
559	20240618	113100	59366095	4730	4730	4730	4730	0
560	20240618	113000	59366095	4730	4730	4730	4730	0
561	20240618	112900	59366095	4730	4730	4730	4730	0
562	20240618	112800	59366095	4730	4730	4730	4730	0
563	20240618	112700	59366095	4730	4730	4730	4730	0
564	20240618	112600	59366095	4730	4730	4730	4730	0
565	20240618	112500	59366095	4730	4730	4730	4730	0
566	20240618	112400	59366095	4730	4730	4730	4730	0
567	20240618	112300	59366095	4730	4730	4730	4730	0
568	20240618	112200	59366095	4730	4730	4730	4730	0
569	20240618	112100	59366095	4730	4730	4730	4730	0
570	20240618	112000	59366095	4730	4725	4730	4725	4
571	20240618	111900	59347190	4725	4725	4725	4725	1
572	20240618	111800	59342465	4720	4720	4720	4720	0
573	20240618	111700	59342465	4720	4720	4720	4720	0
574	20240618	111600	59342465	4720	4720	4720	4720	0
575	20240618	111500	59342465	4720	4720	4720	4720	0
576	20240618	111400	59342465	4720	4720	4720	4720	0
577	20240618	111300	59342465	4720	4720	4720	4720	0
578	20240618	111200	59342465	4720	4720	4720	4720	0
579	20240618	111100	59342465	4720	4720	4720	4720	0
580	20240618	111000	59342465	4720	4720	4720	4720	0
581	20240618	110900	59342465	4720	4720	4720	4720	0
582	20240618	110800	59342465	4720	4720	4720	4720	0
583	20240618	110700	59342465	4720	4720	4720	4720	0
584	20240618	110600	59342465	4720	4720	4720	4720	0
585	20240618	110500	59342465	4720	4720	4720	4720	0
586	20240618	110400	59342465	4720	4720	4720	4720	0
587	20240618	110300	59342465	4720	4720	4720	4720	0
588	20240618	110200	59342465	4720	4720	4720	4720	0
589	20240618	110100	59342465	4720	4720	4720	4720	0
590	20240618	110000	59342465	4720	4720	4720	4720	0
591	20240618	105900	59342465	4720	4720	4720	4720	1
592	20240618	105800	59337745	4700	4700	4700	4700	0
593	20240618	105700	59337745	4700	4700	4700	4700	0
594	20240618	105600	59337745	4700	4700	4700	4700	0
595	20240618	105500	59337745	4700	4700	4700	4700	0
596	20240618	105400	59337745	4700	4700	4700	4700	88
597	20240618	105300	58924145	4700	4700	4700	4700	612
598	20240618	105200	56047745	4700	4700	4700	4700	183
599	20240618	105100	55187645	4720	4720	4720	4720	0
600	20240618	105000	55187645	4720	4720	4720	4720	0
601	20240618	104900	55187645	4720	4720	4720	4720	0
602	20240618	104800	55187645	4720	4720	4720	4720	0
603	20240618	104700	55187645	4720	4720	4720	4720	0
604	20240618	104600	55187645	4720	4720	4720	4720	0
605	20240618	104500	55187645	4720	4720	4720	4720	0
606	20240618	104400	55187645	4720	4720	4720	4720	0
607	20240618	104300	55187645	4720	4720	4720	4720	0
608	20240618	104200	55187645	4720	4720	4720	4720	0
609	20240618	104100	55187645	4720	4700	4720	4700	55
610	20240618	104000	54929105	4720	4720	4720	4720	0
611	20240618	103900	54929105	4720	4710	4720	4710	20
612	20240618	103800	54834875	4710	4705	4710	4705	16
613	20240618	103700	54759590	4700	4700	4700	4700	452
614	20240618	103600	52635190	4700	4700	4700	4700	0
615	20240618	103500	52635190	4700	4700	4700	4700	0
616	20240618	103400	52635190	4700	4700	4700	4700	0
617	20240618	103300	52635190	4700	4700	4700	4700	0
618	20240618	103200	52635190	4700	4700	4700	4700	0
619	20240618	103100	52635190	4700	4700	4700	4700	0
620	20240618	103000	52635190	4700	4700	4700	4700	0
621	20240618	102900	52635190	4700	4700	4700	4700	0
622	20240618	102800	52635190	4700	4700	4700	4700	0
623	20240618	102700	52635190	4700	4700	4700	4700	0
624	20240618	102600	52635190	4700	4700	4700	4700	0
625	20240618	102500	52635190	4700	4700	4700	4700	0
626	20240618	102400	52635190	4700	4700	4700	4700	0
627	20240618	102300	52635190	4700	4700	4700	4700	0
628	20240618	102200	52635190	4700	4665	4700	4665	107
629	20240618	102100	52135730	4700	4700	4700	4700	0
630	20240618	102000	52135730	4700	4700	4700	4700	150
631	20240618	101900	51430730	4705	4705	4705	4705	0
632	20240618	101800	51430730	4705	4705	4705	4705	0
633	20240618	101700	51430730	4705	4705	4705	4705	0
634	20240618	101600	51430730	4705	4705	4705	4705	0
635	20240618	101500	51430730	4705	4705	4705	4705	0
636	20240618	101400	51430730	4705	4705	4705	4705	1
637	20240618	101300	51426025	4705	4700	4705	4700	5
638	20240618	101200	51402520	4705	4705	4705	4705	0
639	20240618	101100	51402520	4705	4705	4705	4705	0
640	20240618	101000	51402520	4705	4705	4705	4705	1
641	20240618	100900	51397815	4705	4705	4705	4705	0
642	20240618	100800	51397815	4705	4705	4705	4705	0
643	20240618	100700	51397815	4705	4705	4705	4705	0
644	20240618	100600	51397815	4705	4705	4705	4705	0
645	20240618	100500	51397815	4705	4705	4705	4705	1
646	20240618	100400	51393110	4705	4675	4705	4675	21
647	20240618	100300	51294905	4640	4640	4640	4640	0
648	20240618	100200	51294905	4640	4640	4640	4640	0
649	20240618	100100	51294905	4640	4640	4640	4640	0
650	20240618	100000	51294905	4640	4645	4675	4640	23
651	20240618	095900	51188050	4675	4640	4675	4640	171
652	20240618	095800	50393385	4645	4640	4645	4640	87
653	20240618	095700	49989470	4640	4635	4640	4635	60
654	20240618	095600	49711270	4645	4625	4645	4625	154
655	20240618	095500	48998370	4630	4625	4630	4625	33
656	20240618	095400	48845680	4640	4620	4640	4620	113
657	20240618	095300	48323600	4620	4610	4620	4610	61
658	20240618	095200	48042280	4620	4600	4620	4600	81
659	20240618	095100	47669460	4620	4620	4620	4620	1
660	20240618	095000	47664840	4605	4600	4605	4600	60
661	20240618	094900	47388740	4620	4595	4620	4595	181
662	20240618	094800	46557020	4595	4595	4595	4595	60
663	20240618	094700	46281320	4595	4600	4600	4595	40
664	20240618	094600	46097440	4595	4615	4615	4590	120
665	20240618	094500	45545940	4640	4640	4640	4640	0
666	20240618	094400	45545940	4640	4585	4640	4585	121
667	20240618	094300	44991040	4645	4645	4645	4645	0
668	20240618	094200	44991040	4645	4605	4645	4595	53
669	20240618	094100	44747195	4605	4605	4605	4605	60
670	20240618	094000	44470895	4605	4595	4605	4595	80
671	20240618	093900	44102795	4640	4630	4640	4630	21
672	20240618	093800	44005555	4595	4585	4595	4585	120
673	20240618	093700	43454655	4640	4640	4640	4640	0
674	20240618	093600	43454655	4640	4570	4640	4570	27
675	20240618	093500	43330820	4570	4600	4600	4570	191
676	20240618	093400	42456195	4625	4580	4625	4575	40
677	20240618	093300	42272965	4640	4655	4655	4560	3351
678	20240618	093200	26819645	4655	4655	4655	4655	60
679	20240618	093100	26540345	4655	4655	4655	4655	40
680	20240618	093000	26354145	4665	4665	4665	4665	60
681	20240618	092900	26074245	4665	4670	4670	4665	42
682	20240618	092800	25878215	4670	4660	4670	4660	120
683	20240618	092700	25318115	4675	4680	4680	4675	42
684	20240618	092600	25121565	4685	4685	4685	4685	3923
685	20240618	092500	6742310	4685	4685	4685	4685	60
686	20240618	092400	6461210	4685	4690	4690	4685	534
687	20240618	092300	3957840	4690	4700	4700	4690	40
688	20240618	092200	3770130	4700	4700	4700	4700	40
689	20240618	092100	3582130	4720	4720	4720	4720	0
690	20240618	092000	3582130	4720	4720	4720	4720	0
691	20240618	091900	3582130	4720	4720	4720	4720	228
692	20240618	091800	2505970	4725	4725	4725	4725	0
693	20240618	091700	2505970	4725	4725	4725	4725	0
694	20240618	091600	2505970	4725	4725	4725	4725	0
695	20240618	091500	2505970	4725	4725	4725	4725	0
696	20240618	091400	2505970	4725	4725	4725	4725	0
697	20240618	091300	2505970	4725	4725	4725	4725	0
698	20240618	091200	2505970	4725	4725	4725	4725	1
699	20240618	091100	2501245	4700	4700	4700	4700	20
700	20240618	091000	2407245	4730	4705	4730	4705	20
701	20240618	090900	2312970	4730	4730	4730	4730	0
702	20240618	090800	2312970	4730	4730	4730	4730	0
703	20240618	090700	2312970	4730	4730	4730	4730	0
704	20240618	090600	2312970	4730	4730	4730	4730	0
705	20240618	090500	2312970	4730	4730	4730	4730	0
706	20240618	090400	2312970	4730	4730	4730	4730	0
707	20240618	090300	2312970	4730	4730	4730	4730	0
708	20240618	090200	2312970	4730	4730	4730	4730	0
709	20240618	090100	2312970	4730	4730	4730	4730	0
710	20240618	090000	2312970	4730	4730	4730	4730	489