KissMeData/246690/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	204800	32590762	1237	1237	1237	1237	1036
3	20240618	204700	32590762	1237	1237	1237	1237	0
4	20240618	204600	32590762	1237	1237	1237	1237	0
5	20240618	204500	32590762	1237	1237	1237	1237	0
6	20240618	204400	32590762	1237	1237	1237	1237	0
7	20240618	204300	32590762	1237	1237	1237	1237	0
8	20240618	204200	32590762	1237	1237	1237	1237	0
9	20240618	204100	32590762	1237	1237	1237	1237	0
10	20240618	204000	32590762	1237	1237	1237	1237	0
11	20240618	203900	32590762	1237	1237	1237	1237	0
12	20240618	203800	32590762	1237	1237	1237	1237	0
13	20240618	203700	32590762	1237	1237	1237	1237	0
14	20240618	203600	32590762	1237	1237	1237	1237	0
15	20240618	203500	32590762	1237	1237	1237	1237	0
16	20240618	203400	32590762	1237	1237	1237	1237	0
17	20240618	203300	32590762	1237	1237	1237	1237	0
18	20240618	203200	32590762	1237	1237	1237	1237	0
19	20240618	203100	32590762	1237	1237	1237	1237	0
20	20240618	203000	32590762	1237	1237	1237	1237	0
21	20240618	202900	32590762	1237	1237	1237	1237	0
22	20240618	202800	32590762	1237	1237	1237	1237	0
23	20240618	202700	32590762	1237	1237	1237	1237	0
24	20240618	202600	32590762	1237	1237	1237	1237	0
25	20240618	202500	32590762	1237	1237	1237	1237	0
26	20240618	202400	32590762	1237	1237	1237	1237	0
27	20240618	202300	32590762	1237	1237	1237	1237	0
28	20240618	202200	32590762	1237	1237	1237	1237	0
29	20240618	202100	32590762	1237	1237	1237	1237	0
30	20240618	202000	32590762	1237	1237	1237	1237	0
31	20240618	201900	32590762	1237	1237	1237	1237	0
32	20240618	201800	32590762	1237	1237	1237	1237	1036
33	20240618	201700	32590762	1237	1237	1237	1237	0
34	20240618	201600	32590762	1237	1237	1237	1237	0
35	20240618	201500	32590762	1237	1237	1237	1237	0
36	20240618	201400	32590762	1237	1237	1237	1237	0
37	20240618	201300	32590762	1237	1237	1237	1237	0
38	20240618	201200	32590762	1237	1237	1237	1237	0
39	20240618	201100	32590762	1237	1237	1237	1237	0
40	20240618	201000	32590762	1237	1237	1237	1237	0
41	20240618	200900	32590762	1237	1237	1237	1237	0
42	20240618	200800	32590762	1237	1237	1237	1237	0
43	20240618	200700	32590762	1237	1237	1237	1237	0
44	20240618	200600	32590762	1237	1237	1237	1237	0
45	20240618	200500	32590762	1237	1237	1237	1237	0
46	20240618	200400	32590762	1237	1237	1237	1237	0
47	20240618	200300	32590762	1237	1237	1237	1237	0
48	20240618	200200	32590762	1237	1237	1237	1237	0
49	20240618	200100	32590762	1237	1237	1237	1237	0
50	20240618	200000	32590762	1237	1237	1237	1237	0
51	20240618	195900	32590762	1237	1237	1237	1237	0
52	20240618	195800	32590762	1237	1237	1237	1237	0
53	20240618	195700	32590762	1237	1237	1237	1237	0
54	20240618	195600	32590762	1237	1237	1237	1237	0
55	20240618	195500	32590762	1237	1237	1237	1237	0
56	20240618	195400	32590762	1237	1237	1237	1237	0
57	20240618	195300	32590762	1237	1237	1237	1237	0
58	20240618	195200	32590762	1237	1237	1237	1237	0
59	20240618	195100	32590762	1237	1237	1237	1237	0
60	20240618	195000	32590762	1237	1237	1237	1237	0
61	20240618	194900	32590762	1237	1237	1237	1237	0
62	20240618	194800	32590762	1237	1237	1237	1237	1036
63	20240618	194700	32590762	1237	1237	1237	1237	0
64	20240618	194600	32590762	1237	1237	1237	1237	0
65	20240618	194500	32590762	1237	1237	1237	1237	0
66	20240618	194400	32590762	1237	1237	1237	1237	0
67	20240618	194300	32590762	1237	1237	1237	1237	0
68	20240618	194200	32590762	1237	1237	1237	1237	0
69	20240618	194100	32590762	1237	1237	1237	1237	0
70	20240618	194000	32590762	1237	1237	1237	1237	0
71	20240618	193900	32590762	1237	1237	1237	1237	0
72	20240618	193800	32590762	1237	1237	1237	1237	0
73	20240618	193700	32590762	1237	1237	1237	1237	0
74	20240618	193600	32590762	1237	1237	1237	1237	0
75	20240618	193500	32590762	1237	1237	1237	1237	0
76	20240618	193400	32590762	1237	1237	1237	1237	0
77	20240618	193300	32590762	1237	1237	1237	1237	0
78	20240618	193200	32590762	1237	1237	1237	1237	0
79	20240618	193100	32590762	1237	1237	1237	1237	0
80	20240618	193000	32590762	1237	1237	1237	1237	0
81	20240618	192900	32590762	1237	1237	1237	1237	0
82	20240618	192800	32590762	1237	1237	1237	1237	0
83	20240618	192700	32590762	1237	1237	1237	1237	0
84	20240618	192600	32590762	1237	1237	1237	1237	0
85	20240618	192500	32590762	1237	1237	1237	1237	0
86	20240618	192400	32590762	1237	1237	1237	1237	0
87	20240618	192300	32590762	1237	1237	1237	1237	0
88	20240618	192200	32590762	1237	1237	1237	1237	0
89	20240618	192100	32590762	1237	1237	1237	1237	0
90	20240618	192000	32590762	1237	1237	1237	1237	0
91	20240618	191900	32590762	1237	1237	1237	1237	0
92	20240618	191800	32590762	1237	1237	1237	1237	1036
93	20240618	191700	32590762	1237	1237	1237	1237	0
94	20240618	191600	32590762	1237	1237	1237	1237	0
95	20240618	191500	32590762	1237	1237	1237	1237	0
96	20240618	191400	32590762	1237	1237	1237	1237	0
97	20240618	191300	32590762	1237	1237	1237	1237	0
98	20240618	191200	32590762	1237	1237	1237	1237	0
99	20240618	191100	32590762	1237	1237	1237	1237	0
100	20240618	191000	32590762	1237	1237	1237	1237	0
101	20240618	190900	32590762	1237	1237	1237	1237	0
102	20240618	190800	32590762	1237	1237	1237	1237	0
103	20240618	190700	32590762	1237	1237	1237	1237	0
104	20240618	190600	32590762	1237	1237	1237	1237	0
105	20240618	190500	32590762	1237	1237	1237	1237	0
106	20240618	190400	32590762	1237	1237	1237	1237	0
107	20240618	190300	32590762	1237	1237	1237	1237	0
108	20240618	190200	32590762	1237	1237	1237	1237	0
109	20240618	190100	32590762	1237	1237	1237	1237	0
110	20240618	190000	32590762	1237	1237	1237	1237	0
111	20240618	185900	32590762	1237	1237	1237	1237	0
112	20240618	185800	32590762	1237	1237	1237	1237	0
113	20240618	185700	32590762	1237	1237	1237	1237	0
114	20240618	185600	32590762	1237	1237	1237	1237	0
115	20240618	185500	32590762	1237	1237	1237	1237	0
116	20240618	185400	32590762	1237	1237	1237	1237	0
117	20240618	185300	32590762	1237	1237	1237	1237	0
118	20240618	185200	32590762	1237	1237	1237	1237	0
119	20240618	185100	32590762	1237	1237	1237	1237	0
120	20240618	185000	32590762	1237	1237	1237	1237	0
121	20240618	184900	32590762	1237	1237	1237	1237	0
122	20240618	184800	32590762	1237	1237	1237	1237	1036
123	20240618	184700	32590762	1237	1237	1237	1237	0
124	20240618	184600	32590762	1237	1237	1237	1237	0
125	20240618	184500	32590762	1237	1237	1237	1237	0
126	20240618	184400	32590762	1237	1237	1237	1237	0
127	20240618	184300	32590762	1237	1237	1237	1237	0
128	20240618	184200	32590762	1237	1237	1237	1237	0
129	20240618	184100	32590762	1237	1237	1237	1237	0
130	20240618	184000	32590762	1237	1237	1237	1237	0
131	20240618	183900	32590762	1237	1237	1237	1237	0
132	20240618	183800	32590762	1237	1237	1237	1237	0
133	20240618	183700	32590762	1237	1237	1237	1237	0
134	20240618	183600	32590762	1237	1237	1237	1237	0
135	20240618	183500	32590762	1237	1237	1237	1237	0
136	20240618	183400	32590762	1237	1237	1237	1237	0
137	20240618	183300	32590762	1237	1237	1237	1237	0
138	20240618	183200	32590762	1237	1237	1237	1237	0
139	20240618	183100	32590762	1237	1237	1237	1237	0
140	20240618	183000	32590762	1237	1237	1237	1237	0
141	20240618	182900	32590762	1237	1237	1237	1237	0
142	20240618	182800	32590762	1237	1237	1237	1237	0
143	20240618	182700	32590762	1237	1237	1237	1237	0
144	20240618	182600	32590762	1237	1237	1237	1237	0
145	20240618	182500	32590762	1237	1237	1237	1237	0
146	20240618	182400	32590762	1237	1237	1237	1237	0
147	20240618	182300	32590762	1237	1237	1237	1237	0
148	20240618	182200	32590762	1237	1237	1237	1237	0
149	20240618	182100	32590762	1237	1237	1237	1237	0
150	20240618	182000	32590762	1237	1237	1237	1237	0
151	20240618	181900	32590762	1237	1237	1237	1237	0
152	20240618	181800	32590762	1237	1237	1237	1237	1036
153	20240618	181700	32590762	1237	1237	1237	1237	0
154	20240618	181600	32590762	1237	1237	1237	1237	0
155	20240618	181500	32590762	1237	1237	1237	1237	0
156	20240618	181400	32590762	1237	1237	1237	1237	0
157	20240618	181300	32590762	1237	1237	1237	1237	0
158	20240618	181200	32590762	1237	1237	1237	1237	0
159	20240618	181100	32590762	1237	1237	1237	1237	0
160	20240618	181000	32590762	1237	1237	1237	1237	0
161	20240618	180900	32590762	1237	1237	1237	1237	0
162	20240618	180800	32590762	1237	1237	1237	1237	0
163	20240618	180700	32590762	1237	1237	1237	1237	0
164	20240618	180600	32590762	1237	1237	1237	1237	0
165	20240618	180500	32590762	1237	1237	1237	1237	0
166	20240618	180400	32590762	1237	1237	1237	1237	0
167	20240618	180300	32590762	1237	1237	1237	1237	0
168	20240618	180200	32590762	1237	1237	1237	1237	0
169	20240618	180100	32590762	1237	1237	1237	1237	0
170	20240618	180000	32590762	1237	1237	1237	1237	0
171	20240618	175900	32590762	1237	1237	1237	1237	0
172	20240618	175800	32590762	1237	1237	1237	1237	0
173	20240618	175700	32590762	1237	1237	1237	1237	0
174	20240618	175600	32590762	1237	1237	1237	1237	0
175	20240618	175500	32590762	1237	1237	1237	1237	0
176	20240618	175400	32590762	1237	1237	1237	1237	0
177	20240618	175300	32590762	1237	1237	1237	1237	0
178	20240618	175200	32590762	1237	1237	1237	1237	0
179	20240618	175100	32590762	1237	1237	1237	1237	0
180	20240618	175000	32590762	1237	1237	1237	1237	0
181	20240618	174900	32590762	1237	1237	1237	1237	0
182	20240618	174800	32590762	1237	1237	1237	1237	1036
183	20240618	174700	32590762	1237	1237	1237	1237	0
184	20240618	174600	32590762	1237	1237	1237	1237	0
185	20240618	174500	32590762	1237	1237	1237	1237	0
186	20240618	174400	32590762	1237	1237	1237	1237	0
187	20240618	174300	32590762	1237	1237	1237	1237	0
188	20240618	174200	32590762	1237	1237	1237	1237	0
189	20240618	174100	32590762	1237	1237	1237	1237	0
190	20240618	174000	32590762	1237	1237	1237	1237	0
191	20240618	173900	32590762	1237	1237	1237	1237	0
192	20240618	173800	32590762	1237	1237	1237	1237	0
193	20240618	173700	32590762	1237	1237	1237	1237	0
194	20240618	173600	32590762	1237	1237	1237	1237	0
195	20240618	173500	32590762	1237	1237	1237	1237	0
196	20240618	173400	32590762	1237	1237	1237	1237	0
197	20240618	173300	32590762	1237	1237	1237	1237	0
198	20240618	173200	32590762	1237	1237	1237	1237	0
199	20240618	173100	32590762	1237	1237	1237	1237	0
200	20240618	173000	32590762	1237	1237	1237	1237	0
201	20240618	172900	32590762	1237	1237	1237	1237	0
202	20240618	172800	32590762	1237	1237	1237	1237	0
203	20240618	172700	32590762	1237	1237	1237	1237	0
204	20240618	172600	32590762	1237	1237	1237	1237	0
205	20240618	172500	32590762	1237	1237	1237	1237	0
206	20240618	172400	32590762	1237	1237	1237	1237	0
207	20240618	172300	32590762	1237	1237	1237	1237	0
208	20240618	172200	32590762	1237	1237	1237	1237	0
209	20240618	172100	32590762	1237	1237	1237	1237	0
210	20240618	172000	32590762	1237	1237	1237	1237	0
211	20240618	171900	32590762	1237	1237	1237	1237	0
212	20240618	171800	32590762	1237	1237	1237	1237	1036
213	20240618	171700	32590762	1237	1237	1237	1237	0
214	20240618	171600	32590762	1237	1237	1237	1237	0
215	20240618	171500	32590762	1237	1237	1237	1237	0
216	20240618	171400	32590762	1237	1237	1237	1237	0
217	20240618	171300	32590762	1237	1237	1237	1237	0
218	20240618	171200	32590762	1237	1237	1237	1237	0
219	20240618	171100	32590762	1237	1237	1237	1237	0
220	20240618	171000	32590762	1237	1237	1237	1237	0
221	20240618	170900	32590762	1237	1237	1237	1237	0
222	20240618	170800	32590762	1237	1237	1237	1237	0
223	20240618	170700	32590762	1237	1237	1237	1237	0
224	20240618	170600	32590762	1237	1237	1237	1237	0
225	20240618	170500	32590762	1237	1237	1237	1237	0
226	20240618	170400	32590762	1237	1237	1237	1237	0
227	20240618	170300	32590762	1237	1237	1237	1237	0
228	20240618	170200	32590762	1237	1237	1237	1237	0
229	20240618	170100	32590762	1237	1237	1237	1237	0
230	20240618	170000	32590762	1237	1237	1237	1237	0
231	20240618	165900	32590762	1237	1237	1237	1237	0
232	20240618	165800	32590762	1237	1237	1237	1237	0
233	20240618	165700	32590762	1237	1237	1237	1237	0
234	20240618	165600	32590762	1237	1237	1237	1237	0
235	20240618	165500	32590762	1237	1237	1237	1237	0
236	20240618	165400	32590762	1237	1237	1237	1237	0
237	20240618	165300	32590762	1237	1237	1237	1237	0
238	20240618	165200	32590762	1237	1237	1237	1237	0
239	20240618	165100	32590762	1237	1237	1237	1237	0
240	20240618	165000	32590762	1237	1237	1237	1237	0
241	20240618	164900	32590762	1237	1237	1237	1237	0
242	20240618	164800	32590762	1237	1237	1237	1237	1036
243	20240618	164700	32590762	1237	1237	1237	1237	0
244	20240618	164600	32590762	1237	1237	1237	1237	0
245	20240618	164500	32590762	1237	1237	1237	1237	0
246	20240618	164400	32590762	1237	1237	1237	1237	0
247	20240618	164300	32590762	1237	1237	1237	1237	0
248	20240618	164200	32590762	1237	1237	1237	1237	0
249	20240618	164100	32590762	1237	1237	1237	1237	0
250	20240618	164000	32590762	1237	1237	1237	1237	0
251	20240618	163900	32590762	1237	1237	1237	1237	0
252	20240618	163800	32590762	1237	1237	1237	1237	0
253	20240618	163700	32590762	1237	1237	1237	1237	0
254	20240618	163600	32590762	1237	1237	1237	1237	0
255	20240618	163500	32590762	1237	1237	1237	1237	0
256	20240618	163400	32590762	1237	1237	1237	1237	0
257	20240618	163300	32590762	1237	1237	1237	1237	0
258	20240618	163200	32590762	1237	1237	1237	1237	0
259	20240618	163100	32590762	1237	1237	1237	1237	0
260	20240618	163000	32590762	1237	1237	1237	1237	0
261	20240618	162900	32590762	1237	1237	1237	1237	0
262	20240618	162800	32590762	1237	1237	1237	1237	0
263	20240618	162700	32590762	1237	1237	1237	1237	0
264	20240618	162600	32590762	1237	1237	1237	1237	0
265	20240618	162500	32590762	1237	1237	1237	1237	0
266	20240618	162400	32590762	1237	1237	1237	1237	0
267	20240618	162300	32590762	1237	1237	1237	1237	0
268	20240618	162200	32590762	1237	1237	1237	1237	0
269	20240618	162100	32590762	1237	1237	1237	1237	0
270	20240618	162000	32590762	1237	1237	1237	1237	0
271	20240618	161900	32590762	1237	1237	1237	1237	0
272	20240618	161800	32590762	1237	1237	1237	1237	1036
273	20240618	161700	32590762	1237	1237	1237	1237	0
274	20240618	161600	32590762	1237	1237	1237	1237	0
275	20240618	161500	32590762	1237	1237	1237	1237	0
276	20240618	161400	32590762	1237	1237	1237	1237	0
277	20240618	161300	32590762	1237	1237	1237	1237	0
278	20240618	161200	32590762	1237	1237	1237	1237	0
279	20240618	161100	32590762	1237	1237	1237	1237	0
280	20240618	161000	32590762	1237	1237	1237	1237	0
281	20240618	160900	32590762	1237	1237	1237	1237	0
282	20240618	160800	32590762	1237	1237	1237	1237	0
283	20240618	160700	32590762	1237	1237	1237	1237	0
284	20240618	160600	32590762	1237	1237	1237	1237	0
285	20240618	160500	32590762	1237	1237	1237	1237	0
286	20240618	160400	32590762	1237	1237	1237	1237	0
287	20240618	160300	32590762	1237	1237	1237	1237	0
288	20240618	160200	32590762	1237	1237	1237	1237	0
289	20240618	160100	32590762	1237	1237	1237	1237	0
290	20240618	160000	32590762	1237	1237	1237	1237	0
291	20240618	155900	32590762	1237	1237	1237	1237	0
292	20240618	155800	32590762	1237	1237	1237	1237	0
293	20240618	155700	32590762	1237	1237	1237	1237	0
294	20240618	155600	32590762	1237	1237	1237	1237	0
295	20240618	155500	32590762	1237	1237	1237	1237	0
296	20240618	155400	32590762	1237	1237	1237	1237	0
297	20240618	155300	32590762	1237	1237	1237	1237	0
298	20240618	155200	32590762	1237	1237	1237	1237	0
299	20240618	155100	32590762	1237	1237	1237	1237	0
300	20240618	155000	32590762	1237	1237	1237	1237	0
301	20240618	154900	32590762	1237	1237	1237	1237	0
302	20240618	154800	32590762	1237	1237	1237	1237	1036
303	20240618	154700	32590762	1237	1237	1237	1237	0
304	20240618	154600	32590762	1237	1237	1237	1237	0
305	20240618	154500	32590762	1237	1237	1237	1237	0
306	20240618	154400	32590762	1237	1237	1237	1237	0
307	20240618	154300	32590762	1237	1237	1237	1237	0
308	20240618	154200	32590762	1237	1237	1237	1237	0
309	20240618	154100	32590762	1237	1237	1237	1237	0
310	20240618	154000	32590762	1237	1237	1237	1237	0
311	20240618	153900	32590762	1237	1237	1237	1237	0
312	20240618	153800	32590762	1237	1237	1237	1237	0
313	20240618	153700	32590762	1237	1237	1237	1237	0
314	20240618	153600	32590762	1237	1237	1237	1237	0
315	20240618	153500	32590762	1237	1237	1237	1237	0
316	20240618	153400	32590762	1237	1237	1237	1237	0
317	20240618	153300	32590762	1237	1237	1237	1237	0
318	20240618	153200	32590762	1237	1237	1237	1237	0
319	20240618	153100	32590762	1237	1237	1237	1237	0
320	20240618	153000	32590762	1237	1237	1237	1237	1036
321	20240618	152900	31309230	1238	1238	1238	1238	0
322	20240618	152800	31309230	1238	1238	1238	1238	0
323	20240618	152700	31309230	1238	1238	1238	1238	0
324	20240618	152600	31309230	1238	1238	1238	1238	0
325	20240618	152500	31309230	1238	1238	1238	1238	0
326	20240618	152400	31309230	1238	1238	1238	1238	0
327	20240618	152300	31309230	1238	1238	1238	1238	0
328	20240618	152200	31309230	1238	1238	1238	1238	0
329	20240618	152100	31309230	1238	1238	1238	1238	0
330	20240618	152000	31309230	1238	1238	1238	1238	0
331	20240618	151900	31309230	1238	1238	1238	1238	0
332	20240618	151800	31309230	1238	1238	1238	1236	214
333	20240618	151700	31044564	1238	1238	1238	1238	0
334	20240618	151600	31044564	1238	1238	1238	1238	0
335	20240618	151500	31044564	1238	1238	1238	1238	0
336	20240618	151400	31044564	1238	1236	1238	1236	3
337	20240618	151300	31040854	1238	1238	1238	1238	0
338	20240618	151200	31040854	1238	1238	1238	1238	0
339	20240618	151100	31040854	1238	1236	1238	1236	101
340	20240618	151000	30916016	1238	1238	1238	1238	0
341	20240618	150900	30916016	1238	1238	1238	1238	0
342	20240618	150800	30916016	1238	1238	1238	1238	100
343	20240618	150700	30792216	1238	1238	1238	1238	0
344	20240618	150600	30792216	1238	1238	1238	1238	0
345	20240618	150500	30792216	1238	1238	1238	1238	0
346	20240618	150400	30792216	1238	1238	1238	1238	0
347	20240618	150300	30792216	1238	1238	1238	1238	0
348	20240618	150200	30792216	1238	1238	1238	1238	0
349	20240618	150100	30792216	1238	1238	1238	1238	0
350	20240618	150000	30792216	1238	1238	1238	1238	0
351	20240618	145900	30792216	1238	1237	1238	1237	41
352	20240618	145800	30741498	1238	1238	1238	1238	0
353	20240618	145700	30741498	1238	1238	1238	1238	0
354	20240618	145600	30741498	1238	1238	1238	1238	0
355	20240618	145500	30741498	1238	1238	1238	1238	0
356	20240618	145400	30741498	1238	1236	1238	1236	351
357	20240618	145300	30307660	1238	1238	1238	1238	0
358	20240618	145200	30307660	1238	1238	1238	1238	0
359	20240618	145100	30307660	1238	1238	1238	1238	0
360	20240618	145000	30307660	1238	1238	1238	1238	0
361	20240618	144900	30307660	1238	1238	1238	1238	1
362	20240618	144800	30306422	1237	1238	1238	1237	50
363	20240618	144700	30244532	1238	1238	1238	1238	0
364	20240618	144600	30244532	1238	1238	1238	1238	0
365	20240618	144500	30244532	1238	1238	1238	1238	0
366	20240618	144400	30244532	1238	1238	1238	1238	0
367	20240618	144300	30244532	1238	1238	1238	1238	0
368	20240618	144200	30244532	1238	1238	1238	1238	0
369	20240618	144100	30244532	1238	1238	1238	1238	0
370	20240618	144000	30244532	1238	1238	1238	1238	0
371	20240618	143900	30244532	1238	1238	1238	1238	0
372	20240618	143800	30244532	1238	1238	1238	1238	0
373	20240618	143700	30244532	1238	1238	1238	1238	0
374	20240618	143600	30244532	1238	1238	1238	1238	0
375	20240618	143500	30244532	1238	1238	1238	1238	0
376	20240618	143400	30244532	1238	1238	1238	1238	0
377	20240618	143300	30244532	1238	1238	1238	1238	0
378	20240618	143200	30244532	1238	1238	1238	1238	0
379	20240618	143100	30244532	1238	1238	1238	1238	1
380	20240618	143000	30243294	1236	1237	1238	1236	152
381	20240618	142900	30055270	1237	1237	1237	1237	0
382	20240618	142800	30055270	1237	1237	1237	1237	666
383	20240618	142700	29231428	1238	1238	1238	1238	0
384	20240618	142600	29231428	1238	1238	1238	1238	0
385	20240618	142500	29231428	1238	1238	1238	1238	0
386	20240618	142400	29231428	1238	1238	1238	1238	0
387	20240618	142300	29231428	1238	1238	1238	1238	0
388	20240618	142200	29231428	1238	1238	1238	1238	0
389	20240618	142100	29231428	1238	1238	1238	1238	0
390	20240618	142000	29231428	1238	1237	1238	1237	501
391	20240618	141900	28611690	1238	1238	1238	1238	2
392	20240618	141800	28609214	1238	1238	1238	1238	0
393	20240618	141700	28609214	1238	1238	1238	1238	1
394	20240618	141600	28607976	1238	1238	1238	1238	0
395	20240618	141500	28607976	1238	1238	1238	1238	0
396	20240618	141400	28607976	1238	1238	1238	1238	0
397	20240618	141300	28607976	1238	1238	1238	1238	0
398	20240618	141200	28607976	1238	1238	1238	1238	0
399	20240618	141100	28607976	1238	1238	1238	1238	0
400	20240618	141000	28607976	1238	1238	1238	1238	0
401	20240618	140900	28607976	1238	1238	1238	1238	0
402	20240618	140800	28607976	1238	1238	1238	1238	0
403	20240618	140700	28607976	1238	1238	1238	1238	0
404	20240618	140600	28607976	1238	1238	1238	1238	0
405	20240618	140500	28607976	1238	1238	1238	1238	0
406	20240618	140400	28607976	1238	1238	1238	1238	0
407	20240618	140300	28607976	1238	1238	1238	1238	1
408	20240618	140200	28606738	1238	1238	1238	1238	0
409	20240618	140100	28606738	1238	1238	1238	1238	0
410	20240618	140000	28606738	1238	1238	1238	1238	0
411	20240618	135900	28606738	1238	1238	1238	1238	0
412	20240618	135800	28606738	1238	1238	1238	1238	0
413	20240618	135700	28606738	1238	1238	1238	1238	0
414	20240618	135600	28606738	1238	1238	1238	1238	0
415	20240618	135500	28606738	1238	1238	1238	1238	0
416	20240618	135400	28606738	1238	1238	1238	1238	0
417	20240618	135300	28606738	1238	1238	1238	1238	0
418	20240618	135200	28606738	1238	1238	1238	1238	133
419	20240618	135100	28442084	1239	1239	1239	1239	0
420	20240618	135000	28442084	1239	1239	1239	1239	0
421	20240618	134900	28442084	1239	1239	1239	1239	0
422	20240618	134800	28442084	1239	1237	1239	1237	2
423	20240618	134700	28439608	1239	1239	1239	1239	0
424	20240618	134600	28439608	1239	1238	1239	1238	11
425	20240618	134500	28425989	1239	1239	1239	1239	8
426	20240618	134400	28416077	1239	1239	1239	1239	0
427	20240618	134300	28416077	1239	1239	1239	1239	0
428	20240618	134200	28416077	1239	1239	1239	1239	0
429	20240618	134100	28416077	1239	1239	1239	1239	0
430	20240618	134000	28416077	1239	1239	1239	1239	0
431	20240618	133900	28416077	1239	1238	1239	1238	1988
432	20240618	133800	25953578	1238	1238	1238	1238	0
433	20240618	133700	25953578	1238	1238	1238	1238	0
434	20240618	133600	25953578	1238	1238	1238	1238	0
435	20240618	133500	25953578	1238	1238	1238	1238	0
436	20240618	133400	25953578	1238	1238	1238	1238	0
437	20240618	133300	25953578	1238	1238	1238	1238	0
438	20240618	133200	25953578	1238	1238	1238	1238	0
439	20240618	133100	25953578	1238	1238	1238	1238	0
440	20240618	133000	25953578	1238	1238	1238	1238	0
441	20240618	132900	25953578	1238	1238	1238	1238	0
442	20240618	132800	25953578	1238	1238	1238	1238	0
443	20240618	132700	25953578	1238	1238	1238	1238	0
444	20240618	132600	25953578	1238	1238	1238	1238	0
445	20240618	132500	25953578	1238	1238	1238	1238	0
446	20240618	132400	25953578	1238	1238	1238	1238	0
447	20240618	132300	25953578	1238	1238	1238	1238	0
448	20240618	132200	25953578	1238	1238	1238	1238	0
449	20240618	132100	25953578	1238	1238	1238	1238	13
450	20240618	132000	25937484	1238	1238	1238	1238	0
451	20240618	131900	25937484	1238	1238	1238	1238	0
452	20240618	131800	25937484	1238	1238	1238	1238	0
453	20240618	131700	25937484	1238	1238	1238	1238	0
454	20240618	131600	25937484	1238	1238	1238	1238	0
455	20240618	131500	25937484	1238	1238	1238	1238	0
456	20240618	131400	25937484	1238	1238	1238	1238	0
457	20240618	131300	25937484	1238	1238	1238	1238	0
458	20240618	131200	25937484	1238	1238	1238	1238	0
459	20240618	131100	25937484	1238	1238	1238	1238	0
460	20240618	131000	25937484	1238	1238	1238	1238	0
461	20240618	130900	25937484	1238	1238	1238	1238	20
462	20240618	130800	25912724	1238	1238	1238	1238	0
463	20240618	130700	25912724	1238	1238	1238	1238	0
464	20240618	130600	25912724	1238	1238	1238	1238	12
465	20240618	130500	25897868	1238	1238	1238	1238	0
466	20240618	130400	25897868	1238	1238	1238	1238	200
467	20240618	130300	25650268	1238	1238	1238	1238	0
468	20240618	130200	25650268	1238	1238	1238	1238	0
469	20240618	130100	25650268	1238	1238	1238	1238	0
470	20240618	130000	25650268	1238	1238	1238	1238	0
471	20240618	125900	25650268	1238	1238	1238	1238	0
472	20240618	125800	25650268	1238	1238	1238	1238	0
473	20240618	125700	25650268	1238	1238	1238	1238	101
474	20240618	125600	25525230	1238	1238	1238	1238	0
475	20240618	125500	25525230	1238	1238	1238	1238	1
476	20240618	125400	25523992	1238	1238	1238	1238	0
477	20240618	125300	25523992	1238	1238	1238	1238	668
478	20240618	125200	24697008	1238	1238	1238	1238	0
479	20240618	125100	24697008	1238	1239	1239	1238	846
480	20240618	125000	23649640	1239	1239	1239	1239	0
481	20240618	124900	23649640	1239	1238	1239	1238	2
482	20240618	124800	23647163	1239	1239	1239	1239	0
483	20240618	124700	23647163	1239	1239	1239	1239	0
484	20240618	124600	23647163	1239	1239	1239	1239	0
485	20240618	124500	23647163	1239	1239	1239	1239	10
486	20240618	124400	23634773	1239	1239	1239	1239	0
487	20240618	124300	23634773	1239	1239	1239	1239	0
488	20240618	124200	23634773	1239	1239	1239	1239	0
489	20240618	124100	23634773	1239	1239	1239	1239	0
490	20240618	124000	23634773	1239	1239	1239	1239	0
491	20240618	123900	23634773	1239	1239	1239	1239	0
492	20240618	123800	23634773	1239	1239	1239	1239	0
493	20240618	123700	23634773	1239	1239	1239	1239	0
494	20240618	123600	23634773	1239	1239	1239	1239	0
495	20240618	123500	23634773	1239	1239	1239	1239	318
496	20240618	123400	23240771	1240	1240	1240	1240	0
497	20240618	123300	23240771	1240	1240	1240	1240	0
498	20240618	123200	23240771	1240	1240	1240	1240	0
499	20240618	123100	23240771	1240	1240	1240	1240	0
500	20240618	123000	23240771	1240	1240	1240	1240	0
501	20240618	122900	23240771	1240	1240	1240	1240	100
502	20240618	122800	23116771	1240	1240	1240	1240	0
503	20240618	122700	23116771	1240	1240	1240	1240	0
504	20240618	122600	23116771	1240	1240	1240	1240	0
505	20240618	122500	23116771	1240	1240	1240	1240	0
506	20240618	122400	23116771	1240	1240	1240	1240	0
507	20240618	122300	23116771	1240	1240	1240	1240	0
508	20240618	122200	23116771	1240	1240	1240	1240	0
509	20240618	122100	23116771	1240	1240	1240	1240	0
510	20240618	122000	23116771	1240	1240	1240	1240	0
511	20240618	121900	23116771	1240	1240	1240	1240	0
512	20240618	121800	23116771	1240	1240	1240	1240	30
513	20240618	121700	23079571	1241	1241	1241	1241	0
514	20240618	121600	23079571	1241	1241	1241	1241	0
515	20240618	121500	23079571	1241	1241	1241	1241	2
516	20240618	121400	23077089	1241	1241	1241	1241	0
517	20240618	121300	23077089	1241	1241	1241	1241	0
518	20240618	121200	23077089	1241	1241	1241	1241	0
519	20240618	121100	23077089	1241	1241	1241	1241	0
520	20240618	121000	23077089	1241	1241	1241	1241	0
521	20240618	120900	23077089	1241	1241	1241	1241	1
522	20240618	120800	23075848	1241	1241	1241	1241	0
523	20240618	120700	23075848	1241	1241	1241	1241	0
524	20240618	120600	23075848	1241	1241	1241	1241	0
525	20240618	120500	23075848	1241	1241	1241	1241	0
526	20240618	120400	23075848	1241	1241	1241	1241	0
527	20240618	120300	23075848	1241	1241	1241	1241	0
528	20240618	120200	23075848	1241	1241	1241	1241	0
529	20240618	120100	23075848	1241	1241	1241	1241	0
530	20240618	120000	23075848	1241	1240	1241	1240	11
531	20240618	115900	23062207	1241	1241	1241	1241	0
532	20240618	115800	23062207	1241	1241	1241	1241	0
533	20240618	115700	23062207	1241	1241	1241	1241	0
534	20240618	115600	23062207	1241	1241	1241	1241	0
535	20240618	115500	23062207	1241	1241	1241	1241	0
536	20240618	115400	23062207	1241	1241	1241	1241	0
537	20240618	115300	23062207	1241	1241	1241	1241	0
538	20240618	115200	23062207	1241	1241	1241	1241	6
539	20240618	115100	23054761	1241	1241	1241	1241	0
540	20240618	115000	23054761	1241	1241	1241	1241	0
541	20240618	114900	23054761	1241	1241	1241	1241	0
542	20240618	114800	23054761	1241	1241	1241	1241	0
543	20240618	114700	23054761	1241	1241	1241	1241	0
544	20240618	114600	23054761	1241	1241	1241	1241	0
545	20240618	114500	23054761	1241	1241	1241	1241	0
546	20240618	114400	23054761	1241	1241	1241	1241	0
547	20240618	114300	23054761	1241	1241	1241	1241	0
548	20240618	114200	23054761	1241	1240	1241	1240	2322
549	20240618	114100	20175471	1240	1239	1240	1239	5001
550	20240618	114000	13974598	1239	1239	1239	1239	0
551	20240618	113900	13974598	1239	1239	1239	1239	0
552	20240618	113800	13974598	1239	1239	1239	1239	0
553	20240618	113700	13974598	1239	1239	1239	1239	0
554	20240618	113600	13974598	1239	1239	1239	1239	0
555	20240618	113500	13974598	1239	1239	1239	1239	10
556	20240618	113400	13962208	1239	1239	1239	1239	20
557	20240618	113300	13937428	1239	1239	1239	1239	0
558	20240618	113200	13937428	1239	1239	1239	1239	0
559	20240618	113100	13937428	1239	1239	1239	1239	18
560	20240618	113000	13915126	1234	1236	1236	1234	1497
561	20240618	112900	12065032	1239	1239	1239	1239	0
562	20240618	112800	12065032	1239	1239	1239	1239	15
563	20240618	112700	12046447	1239	1236	1239	1235	3641
564	20240618	112600	7548390	1239	1239	1239	1239	0
565	20240618	112500	7548390	1239	1237	1239	1237	12
566	20240618	112400	7533542	1239	1239	1239	1239	12
567	20240618	112300	7518674	1240	1239	1240	1239	630
568	20240618	112200	6738092	1239	1239	1239	1239	0
569	20240618	112100	6738092	1239	1239	1239	1239	0
570	20240618	112000	6738092	1239	1239	1239	1239	1
571	20240618	111900	6736853	1237	1237	1237	1237	29
572	20240618	111800	6700980	1239	1239	1239	1239	0
573	20240618	111700	6700980	1239	1239	1239	1239	0
574	20240618	111600	6700980	1239	1239	1239	1239	0
575	20240618	111500	6700980	1239	1239	1239	1239	0
576	20240618	111400	6700980	1239	1239	1239	1239	0
577	20240618	111300	6700980	1239	1239	1239	1239	0
578	20240618	111200	6700980	1239	1239	1239	1239	0
579	20240618	111100	6700980	1239	1239	1239	1239	1
580	20240618	111000	6699741	1237	1237	1237	1237	1
581	20240618	110900	6698504	1239	1239	1239	1239	0
582	20240618	110800	6698504	1239	1239	1239	1239	0
583	20240618	110700	6698504	1239	1239	1239	1239	0
584	20240618	110600	6698504	1239	1239	1239	1239	0
585	20240618	110500	6698504	1239	1239	1239	1239	0
586	20240618	110400	6698504	1239	1239	1239	1239	0
587	20240618	110300	6698504	1239	1239	1239	1239	0
588	20240618	110200	6698504	1239	1239	1239	1239	0
589	20240618	110100	6698504	1239	1239	1239	1239	0
590	20240618	110000	6698504	1239	1239	1239	1239	0
591	20240618	105900	6698504	1239	1239	1239	1239	0
592	20240618	105800	6698504	1239	1239	1239	1239	0
593	20240618	105700	6698504	1239	1239	1239	1239	0
594	20240618	105600	6698504	1239	1239	1239	1239	0
595	20240618	105500	6698504	1239	1239	1239	1239	0
596	20240618	105400	6698504	1239	1239	1239	1239	0
597	20240618	105300	6698504	1239	1239	1239	1239	0
598	20240618	105200	6698504	1239	1239	1239	1239	0
599	20240618	105100	6698504	1239	1237	1239	1237	10
600	20240618	105000	6686132	1239	1239	1239	1239	0
601	20240618	104900	6686132	1239	1239	1239	1239	0
602	20240618	104800	6686132	1239	1239	1239	1239	0
603	20240618	104700	6686132	1239	1239	1239	1239	30
604	20240618	104600	6648962	1239	1239	1239	1239	70
605	20240618	104500	6562232	1239	1239	1239	1239	0
606	20240618	104400	6562232	1239	1239	1239	1239	0
607	20240618	104300	6562232	1239	1239	1239	1239	0
608	20240618	104200	6562232	1239	1239	1239	1239	0
609	20240618	104100	6562232	1239	1239	1239	1239	0
610	20240618	104000	6562232	1239	1239	1239	1239	16
611	20240618	103900	6542408	1239	1237	1239	1237	292
612	20240618	103800	6181202	1237	1237	1237	1237	0
613	20240618	103700	6181202	1237	1237	1237	1237	0
614	20240618	103600	6181202	1237	1237	1237	1237	0
615	20240618	103500	6181202	1237	1237	1237	1237	20
616	20240618	103400	6156462	1240	1240	1240	1240	0
617	20240618	103300	6156462	1240	1240	1240	1240	0
618	20240618	103200	6156462	1240	1240	1240	1240	0
619	20240618	103100	6156462	1240	1240	1240	1240	0
620	20240618	103000	6156462	1240	1240	1240	1240	0
621	20240618	102900	6156462	1240	1240	1240	1240	0
622	20240618	102800	6156462	1240	1240	1240	1240	0
623	20240618	102700	6156462	1240	1240	1240	1240	0
624	20240618	102600	6156462	1240	1240	1240	1240	1
625	20240618	102500	6155222	1236	1237	1237	1236	563
626	20240618	102400	5459284	1240	1240	1240	1240	0
627	20240618	102300	5459284	1240	1240	1240	1240	0
628	20240618	102200	5459284	1240	1240	1240	1240	0
629	20240618	102100	5459284	1240	1240	1240	1240	0
630	20240618	102000	5459284	1240	1240	1240	1240	0
631	20240618	101900	5459284	1240	1240	1240	1240	0
632	20240618	101800	5459284	1240	1238	1240	1238	101
633	20240618	101700	5334244	1240	1240	1240	1240	0
634	20240618	101600	5334244	1240	1240	1240	1240	1
635	20240618	101500	5333004	1237	1237	1237	1237	13
636	20240618	101400	5316923	1240	1240	1240	1240	0
637	20240618	101300	5316923	1240	1240	1240	1240	0
638	20240618	101200	5316923	1240	1240	1240	1240	0
639	20240618	101100	5316923	1240	1240	1240	1240	0
640	20240618	101000	5316923	1240	1240	1240	1240	0
641	20240618	100900	5316923	1240	1240	1240	1240	0
642	20240618	100800	5316923	1240	1240	1240	1240	0
643	20240618	100700	5316923	1240	1240	1240	1240	0
644	20240618	100600	5316923	1240	1240	1240	1240	0
645	20240618	100500	5316923	1240	1240	1240	1240	0
646	20240618	100400	5316923	1240	1240	1240	1240	0
647	20240618	100300	5316923	1240	1240	1240	1240	0
648	20240618	100200	5316923	1240	1240	1240	1240	1
649	20240618	100100	5315683	1240	1240	1240	1240	2
650	20240618	100000	5313203	1240	1240	1240	1240	0
651	20240618	095900	5313203	1240	1240	1240	1240	10
652	20240618	095800	5300803	1240	1240	1240	1240	10
653	20240618	095700	5288403	1240	1240	1240	1240	0
654	20240618	095600	5288403	1240	1240	1240	1240	200
655	20240618	095500	5040403	1240	1240	1240	1240	1
656	20240618	095400	5039163	1240	1240	1240	1240	1
657	20240618	095300	5037923	1236	1236	1236	1236	1
658	20240618	095200	5036687	1237	1237	1237	1237	0
659	20240618	095100	5036687	1237	1237	1237	1237	0
660	20240618	095000	5036687	1237	1237	1237	1237	30
661	20240618	094900	4999577	1241	1241	1241	1241	0
662	20240618	094800	4999577	1241	1241	1241	1241	0
663	20240618	094700	4999577	1241	1241	1241	1241	0
664	20240618	094600	4999577	1241	1241	1241	1241	0
665	20240618	094500	4999577	1241	1241	1241	1241	0
666	20240618	094400	4999577	1241	1241	1241	1241	0
667	20240618	094300	4999577	1241	1241	1241	1241	0
668	20240618	094200	4999577	1241	1241	1241	1241	0
669	20240618	094100	4999577	1241	1241	1241	1241	0
670	20240618	094000	4999577	1241	1241	1241	1241	0
671	20240618	093900	4999577	1241	1241	1241	1241	0
672	20240618	093800	4999577	1241	1241	1241	1241	0
673	20240618	093700	4999577	1241	1241	1241	1241	0
674	20240618	093600	4999577	1241	1241	1241	1241	0
675	20240618	093500	4999577	1241	1241	1241	1241	9
676	20240618	093400	4988408	1242	1237	1242	1236	71
677	20240618	093300	4900640	1244	1244	1244	1244	0
678	20240618	093200	4900640	1244	1244	1244	1244	0
679	20240618	093100	4900640	1244	1244	1244	1244	0
680	20240618	093000	4900640	1244	1244	1244	1244	0
681	20240618	092900	4900640	1244	1244	1244	1244	0
682	20240618	092800	4900640	1244	1244	1244	1244	0
683	20240618	092700	4900640	1244	1244	1244	1244	1
684	20240618	092600	4899396	1237	1238	1238	1237	14
685	20240618	092500	4882068	1244	1244	1244	1244	0
686	20240618	092400	4882068	1244	1244	1244	1244	0
687	20240618	092300	4882068	1244	1244	1244	1244	0
688	20240618	092200	4882068	1244	1243	1244	1243	319
689	20240618	092100	4485469	1243	1243	1243	1243	0
690	20240618	092000	4485469	1243	1238	1243	1236	1161
691	20240618	091900	3049317	1243	1243	1243	1243	0
692	20240618	091800	3049317	1243	1242	1243	1237	913
693	20240618	091700	1915418	1242	1242	1242	1242	0
694	20240618	091600	1915418	1242	1242	1242	1242	0
695	20240618	091500	1915418	1242	1242	1242	1242	0
696	20240618	091400	1915418	1242	1242	1242	1242	0
697	20240618	091300	1915418	1242	1242	1242	1242	0
698	20240618	091200	1915418	1242	1242	1242	1242	0
699	20240618	091100	1915418	1242	1242	1242	1242	0
700	20240618	091000	1915418	1242	1242	1242	1242	4
701	20240618	090900	1910450	1243	1243	1243	1243	106
702	20240618	090800	1778692	1243	1238	1243	1238	182
703	20240618	090700	1552768	1238	1238	1238	1238	1
704	20240618	090600	1551530	1238	1238	1238	1238	0
705	20240618	090500	1551530	1238	1238	1238	1238	161
706	20240618	090400	1352212	1238	1238	1238	1238	1
707	20240618	090300	1350974	1238	1238	1238	1238	0
708	20240618	090200	1350974	1238	1236	1238	1236	750
709	20240618	090100	423972	1238	1236	1238	1236	26
710	20240618	090000	391834	1238	1236	1238	1236	317