KissMeData/263020/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	205200	200566680	2995	2995	2995	2995	1510
3	20240618	205100	200566680	2995	2995	2995	2995	0
4	20240618	205000	200566680	2995	2995	2995	2995	0
5	20240618	204900	200566680	2995	2995	2995	2995	0
6	20240618	204800	200566680	2995	2995	2995	2995	0
7	20240618	204700	200566680	2995	2995	2995	2995	0
8	20240618	204600	200566680	2995	2995	2995	2995	0
9	20240618	204500	200566680	2995	2995	2995	2995	0
10	20240618	204400	200566680	2995	2995	2995	2995	0
11	20240618	204300	200566680	2995	2995	2995	2995	0
12	20240618	204200	200566680	2995	2995	2995	2995	0
13	20240618	204100	200566680	2995	2995	2995	2995	0
14	20240618	204000	200566680	2995	2995	2995	2995	0
15	20240618	203900	200566680	2995	2995	2995	2995	0
16	20240618	203800	200566680	2995	2995	2995	2995	0
17	20240618	203700	200566680	2995	2995	2995	2995	0
18	20240618	203600	200566680	2995	2995	2995	2995	0
19	20240618	203500	200566680	2995	2995	2995	2995	0
20	20240618	203400	200566680	2995	2995	2995	2995	0
21	20240618	203300	200566680	2995	2995	2995	2995	0
22	20240618	203200	200566680	2995	2995	2995	2995	0
23	20240618	203100	200566680	2995	2995	2995	2995	0
24	20240618	203000	200566680	2995	2995	2995	2995	0
25	20240618	202900	200566680	2995	2995	2995	2995	0
26	20240618	202800	200566680	2995	2995	2995	2995	0
27	20240618	202700	200566680	2995	2995	2995	2995	0
28	20240618	202600	200566680	2995	2995	2995	2995	0
29	20240618	202500	200566680	2995	2995	2995	2995	0
30	20240618	202400	200566680	2995	2995	2995	2995	0
31	20240618	202300	200566680	2995	2995	2995	2995	0
32	20240618	202200	200566680	2995	2995	2995	2995	1510
33	20240618	202100	200566680	2995	2995	2995	2995	0
34	20240618	202000	200566680	2995	2995	2995	2995	0
35	20240618	201900	200566680	2995	2995	2995	2995	0
36	20240618	201800	200566680	2995	2995	2995	2995	0
37	20240618	201700	200566680	2995	2995	2995	2995	0
38	20240618	201600	200566680	2995	2995	2995	2995	0
39	20240618	201500	200566680	2995	2995	2995	2995	0
40	20240618	201400	200566680	2995	2995	2995	2995	0
41	20240618	201300	200566680	2995	2995	2995	2995	0
42	20240618	201200	200566680	2995	2995	2995	2995	0
43	20240618	201100	200566680	2995	2995	2995	2995	0
44	20240618	201000	200566680	2995	2995	2995	2995	0
45	20240618	200900	200566680	2995	2995	2995	2995	0
46	20240618	200800	200566680	2995	2995	2995	2995	0
47	20240618	200700	200566680	2995	2995	2995	2995	0
48	20240618	200600	200566680	2995	2995	2995	2995	0
49	20240618	200500	200566680	2995	2995	2995	2995	0
50	20240618	200400	200566680	2995	2995	2995	2995	0
51	20240618	200300	200566680	2995	2995	2995	2995	0
52	20240618	200200	200566680	2995	2995	2995	2995	0
53	20240618	200100	200566680	2995	2995	2995	2995	0
54	20240618	200000	200566680	2995	2995	2995	2995	0
55	20240618	195900	200566680	2995	2995	2995	2995	0
56	20240618	195800	200566680	2995	2995	2995	2995	0
57	20240618	195700	200566680	2995	2995	2995	2995	0
58	20240618	195600	200566680	2995	2995	2995	2995	0
59	20240618	195500	200566680	2995	2995	2995	2995	0
60	20240618	195400	200566680	2995	2995	2995	2995	0
61	20240618	195300	200566680	2995	2995	2995	2995	0
62	20240618	195200	200566680	2995	2995	2995	2995	1510
63	20240618	195100	200566680	2995	2995	2995	2995	0
64	20240618	195000	200566680	2995	2995	2995	2995	0
65	20240618	194900	200566680	2995	2995	2995	2995	0
66	20240618	194800	200566680	2995	2995	2995	2995	0
67	20240618	194700	200566680	2995	2995	2995	2995	0
68	20240618	194600	200566680	2995	2995	2995	2995	0
69	20240618	194500	200566680	2995	2995	2995	2995	0
70	20240618	194400	200566680	2995	2995	2995	2995	0
71	20240618	194300	200566680	2995	2995	2995	2995	0
72	20240618	194200	200566680	2995	2995	2995	2995	0
73	20240618	194100	200566680	2995	2995	2995	2995	0
74	20240618	194000	200566680	2995	2995	2995	2995	0
75	20240618	193900	200566680	2995	2995	2995	2995	0
76	20240618	193800	200566680	2995	2995	2995	2995	0
77	20240618	193700	200566680	2995	2995	2995	2995	0
78	20240618	193600	200566680	2995	2995	2995	2995	0
79	20240618	193500	200566680	2995	2995	2995	2995	0
80	20240618	193400	200566680	2995	2995	2995	2995	0
81	20240618	193300	200566680	2995	2995	2995	2995	0
82	20240618	193200	200566680	2995	2995	2995	2995	0
83	20240618	193100	200566680	2995	2995	2995	2995	0
84	20240618	193000	200566680	2995	2995	2995	2995	0
85	20240618	192900	200566680	2995	2995	2995	2995	0
86	20240618	192800	200566680	2995	2995	2995	2995	0
87	20240618	192700	200566680	2995	2995	2995	2995	0
88	20240618	192600	200566680	2995	2995	2995	2995	0
89	20240618	192500	200566680	2995	2995	2995	2995	0
90	20240618	192400	200566680	2995	2995	2995	2995	0
91	20240618	192300	200566680	2995	2995	2995	2995	0
92	20240618	192200	200566680	2995	2995	2995	2995	1510
93	20240618	192100	200566680	2995	2995	2995	2995	0
94	20240618	192000	200566680	2995	2995	2995	2995	0
95	20240618	191900	200566680	2995	2995	2995	2995	0
96	20240618	191800	200566680	2995	2995	2995	2995	0
97	20240618	191700	200566680	2995	2995	2995	2995	0
98	20240618	191600	200566680	2995	2995	2995	2995	0
99	20240618	191500	200566680	2995	2995	2995	2995	0
100	20240618	191400	200566680	2995	2995	2995	2995	0
101	20240618	191300	200566680	2995	2995	2995	2995	0
102	20240618	191200	200566680	2995	2995	2995	2995	0
103	20240618	191100	200566680	2995	2995	2995	2995	0
104	20240618	191000	200566680	2995	2995	2995	2995	0
105	20240618	190900	200566680	2995	2995	2995	2995	0
106	20240618	190800	200566680	2995	2995	2995	2995	0
107	20240618	190700	200566680	2995	2995	2995	2995	0
108	20240618	190600	200566680	2995	2995	2995	2995	0
109	20240618	190500	200566680	2995	2995	2995	2995	0
110	20240618	190400	200566680	2995	2995	2995	2995	0
111	20240618	190300	200566680	2995	2995	2995	2995	0
112	20240618	190200	200566680	2995	2995	2995	2995	0
113	20240618	190100	200566680	2995	2995	2995	2995	0
114	20240618	190000	200566680	2995	2995	2995	2995	0
115	20240618	185900	200566680	2995	2995	2995	2995	0
116	20240618	185800	200566680	2995	2995	2995	2995	0
117	20240618	185700	200566680	2995	2995	2995	2995	0
118	20240618	185600	200566680	2995	2995	2995	2995	0
119	20240618	185500	200566680	2995	2995	2995	2995	0
120	20240618	185400	200566680	2995	2995	2995	2995	0
121	20240618	185300	200566680	2995	2995	2995	2995	0
122	20240618	185200	200566680	2995	2995	2995	2995	1510
123	20240618	185100	200566680	2995	2995	2995	2995	0
124	20240618	185000	200566680	2995	2995	2995	2995	0
125	20240618	184900	200566680	2995	2995	2995	2995	0
126	20240618	184800	200566680	2995	2995	2995	2995	0
127	20240618	184700	200566680	2995	2995	2995	2995	0
128	20240618	184600	200566680	2995	2995	2995	2995	0
129	20240618	184500	200566680	2995	2995	2995	2995	0
130	20240618	184400	200566680	2995	2995	2995	2995	0
131	20240618	184300	200566680	2995	2995	2995	2995	0
132	20240618	184200	200566680	2995	2995	2995	2995	0
133	20240618	184100	200566680	2995	2995	2995	2995	0
134	20240618	184000	200566680	2995	2995	2995	2995	0
135	20240618	183900	200566680	2995	2995	2995	2995	0
136	20240618	183800	200566680	2995	2995	2995	2995	0
137	20240618	183700	200566680	2995	2995	2995	2995	0
138	20240618	183600	200566680	2995	2995	2995	2995	0
139	20240618	183500	200566680	2995	2995	2995	2995	0
140	20240618	183400	200566680	2995	2995	2995	2995	0
141	20240618	183300	200566680	2995	2995	2995	2995	0
142	20240618	183200	200566680	2995	2995	2995	2995	0
143	20240618	183100	200566680	2995	2995	2995	2995	0
144	20240618	183000	200566680	2995	2995	2995	2995	0
145	20240618	182900	200566680	2995	2995	2995	2995	0
146	20240618	182800	200566680	2995	2995	2995	2995	0
147	20240618	182700	200566680	2995	2995	2995	2995	0
148	20240618	182600	200566680	2995	2995	2995	2995	0
149	20240618	182500	200566680	2995	2995	2995	2995	0
150	20240618	182400	200566680	2995	2995	2995	2995	0
151	20240618	182300	200566680	2995	2995	2995	2995	0
152	20240618	182200	200566680	2995	2995	2995	2995	1510
153	20240618	182100	200566680	2995	2995	2995	2995	0
154	20240618	182000	200566680	2995	2995	2995	2995	0
155	20240618	181900	200566680	2995	2995	2995	2995	0
156	20240618	181800	200566680	2995	2995	2995	2995	0
157	20240618	181700	200566680	2995	2995	2995	2995	0
158	20240618	181600	200566680	2995	2995	2995	2995	0
159	20240618	181500	200566680	2995	2995	2995	2995	0
160	20240618	181400	200566680	2995	2995	2995	2995	0
161	20240618	181300	200566680	2995	2995	2995	2995	0
162	20240618	181200	200566680	2995	2995	2995	2995	0
163	20240618	181100	200566680	2995	2995	2995	2995	0
164	20240618	181000	200566680	2995	2995	2995	2995	0
165	20240618	180900	200566680	2995	2995	2995	2995	0
166	20240618	180800	200566680	2995	2995	2995	2995	0
167	20240618	180700	200566680	2995	2995	2995	2995	0
168	20240618	180600	200566680	2995	2995	2995	2995	0
169	20240618	180500	200566680	2995	2995	2995	2995	0
170	20240618	180400	200566680	2995	2995	2995	2995	0
171	20240618	180300	200566680	2995	2995	2995	2995	0
172	20240618	180200	200566680	2995	2995	2995	2995	0
173	20240618	180100	200566680	2995	2995	2995	2995	0
174	20240618	180000	200566680	2995	2995	2995	2995	0
175	20240618	175900	200566680	2995	2995	2995	2995	0
176	20240618	175800	200566680	2995	2995	2995	2995	0
177	20240618	175700	200566680	2995	2995	2995	2995	0
178	20240618	175600	200566680	2995	2995	2995	2995	0
179	20240618	175500	200566680	2995	2995	2995	2995	0
180	20240618	175400	200566680	2995	2995	2995	2995	0
181	20240618	175300	200566680	2995	2995	2995	2995	0
182	20240618	175200	200566680	2995	2995	2995	2995	1510
183	20240618	175100	200566680	2995	2995	2995	2995	0
184	20240618	175000	200566680	2995	2995	2995	2995	0
185	20240618	174900	200566680	2995	2995	2995	2995	0
186	20240618	174800	200566680	2995	2995	2995	2995	0
187	20240618	174700	200566680	2995	2995	2995	2995	0
188	20240618	174600	200566680	2995	2995	2995	2995	0
189	20240618	174500	200566680	2995	2995	2995	2995	0
190	20240618	174400	200566680	2995	2995	2995	2995	0
191	20240618	174300	200566680	2995	2995	2995	2995	0
192	20240618	174200	200566680	2995	2995	2995	2995	0
193	20240618	174100	200566680	2995	2995	2995	2995	0
194	20240618	174000	200566680	2995	2995	2995	2995	0
195	20240618	173900	200566680	2995	2995	2995	2995	0
196	20240618	173800	200566680	2995	2995	2995	2995	0
197	20240618	173700	200566680	2995	2995	2995	2995	0
198	20240618	173600	200566680	2995	2995	2995	2995	0
199	20240618	173500	200566680	2995	2995	2995	2995	0
200	20240618	173400	200566680	2995	2995	2995	2995	0
201	20240618	173300	200566680	2995	2995	2995	2995	0
202	20240618	173200	200566680	2995	2995	2995	2995	0
203	20240618	173100	200566680	2995	2995	2995	2995	0
204	20240618	173000	200566680	2995	2995	2995	2995	0
205	20240618	172900	200566680	2995	2995	2995	2995	0
206	20240618	172800	200566680	2995	2995	2995	2995	0
207	20240618	172700	200566680	2995	2995	2995	2995	0
208	20240618	172600	200566680	2995	2995	2995	2995	0
209	20240618	172500	200566680	2995	2995	2995	2995	0
210	20240618	172400	200566680	2995	2995	2995	2995	0
211	20240618	172300	200566680	2995	2995	2995	2995	0
212	20240618	172200	200566680	2995	2995	2995	2995	1510
213	20240618	172100	200566680	2995	2995	2995	2995	0
214	20240618	172000	200566680	2995	2995	2995	2995	0
215	20240618	171900	200566680	2995	2995	2995	2995	0
216	20240618	171800	200566680	2995	2995	2995	2995	0
217	20240618	171700	200566680	2995	2995	2995	2995	0
218	20240618	171600	200566680	2995	2995	2995	2995	0
219	20240618	171500	200566680	2995	2995	2995	2995	0
220	20240618	171400	200566680	2995	2995	2995	2995	0
221	20240618	171300	200566680	2995	2995	2995	2995	0
222	20240618	171200	200566680	2995	2995	2995	2995	0
223	20240618	171100	200566680	2995	2995	2995	2995	0
224	20240618	171000	200566680	2995	2995	2995	2995	0
225	20240618	170900	200566680	2995	2995	2995	2995	0
226	20240618	170800	200566680	2995	2995	2995	2995	0
227	20240618	170700	200566680	2995	2995	2995	2995	0
228	20240618	170600	200566680	2995	2995	2995	2995	0
229	20240618	170500	200566680	2995	2995	2995	2995	0
230	20240618	170400	200566680	2995	2995	2995	2995	0
231	20240618	170300	200566680	2995	2995	2995	2995	0
232	20240618	170200	200566680	2995	2995	2995	2995	0
233	20240618	170100	200566680	2995	2995	2995	2995	0
234	20240618	170000	200566680	2995	2995	2995	2995	0
235	20240618	165900	200566680	2995	2995	2995	2995	0
236	20240618	165800	200566680	2995	2995	2995	2995	0
237	20240618	165700	200566680	2995	2995	2995	2995	0
238	20240618	165600	200566680	2995	2995	2995	2995	0
239	20240618	165500	200566680	2995	2995	2995	2995	0
240	20240618	165400	200566680	2995	2995	2995	2995	0
241	20240618	165300	200566680	2995	2995	2995	2995	0
242	20240618	165200	200566680	2995	2995	2995	2995	1510
243	20240618	165100	200566680	2995	2995	2995	2995	0
244	20240618	165000	200566680	2995	2995	2995	2995	0
245	20240618	164900	200566680	2995	2995	2995	2995	0
246	20240618	164800	200566680	2995	2995	2995	2995	0
247	20240618	164700	200566680	2995	2995	2995	2995	0
248	20240618	164600	200566680	2995	2995	2995	2995	0
249	20240618	164500	200566680	2995	2995	2995	2995	0
250	20240618	164400	200566680	2995	2995	2995	2995	0
251	20240618	164300	200566680	2995	2995	2995	2995	0
252	20240618	164200	200566680	2995	2995	2995	2995	0
253	20240618	164100	200566680	2995	2995	2995	2995	0
254	20240618	164000	200566680	2995	2995	2995	2995	0
255	20240618	163900	200566680	2995	2995	2995	2995	0
256	20240618	163800	200566680	2995	2995	2995	2995	0
257	20240618	163700	200566680	2995	2995	2995	2995	0
258	20240618	163600	200566680	2995	2995	2995	2995	0
259	20240618	163500	200566680	2995	2995	2995	2995	0
260	20240618	163400	200566680	2995	2995	2995	2995	0
261	20240618	163300	200566680	2995	2995	2995	2995	0
262	20240618	163200	200566680	2995	2995	2995	2995	0
263	20240618	163100	200566680	2995	2995	2995	2995	0
264	20240618	163000	200566680	2995	2995	2995	2995	0
265	20240618	162900	200566680	2995	2995	2995	2995	0
266	20240618	162800	200566680	2995	2995	2995	2995	0
267	20240618	162700	200566680	2995	2995	2995	2995	0
268	20240618	162600	200566680	2995	2995	2995	2995	0
269	20240618	162500	200566680	2995	2995	2995	2995	0
270	20240618	162400	200566680	2995	2995	2995	2995	0
271	20240618	162300	200566680	2995	2995	2995	2995	0
272	20240618	162200	200566680	2995	2995	2995	2995	1510
273	20240618	162100	200566680	2995	2995	2995	2995	0
274	20240618	162000	200566680	2995	2995	2995	2995	0
275	20240618	161900	200566680	2995	2995	2995	2995	0
276	20240618	161800	200566680	2995	2995	2995	2995	0
277	20240618	161700	200566680	2995	2995	2995	2995	0
278	20240618	161600	200566680	2995	2995	2995	2995	0
279	20240618	161500	200566680	2995	2995	2995	2995	0
280	20240618	161400	200566680	2995	2995	2995	2995	0
281	20240618	161300	200566680	2995	2995	2995	2995	0
282	20240618	161200	200566680	2995	2995	2995	2995	0
283	20240618	161100	200566680	2995	2995	2995	2995	0
284	20240618	161000	200566680	2995	2995	2995	2995	0
285	20240618	160900	200566680	2995	2995	2995	2995	0
286	20240618	160800	200566680	2995	2995	2995	2995	0
287	20240618	160700	200566680	2995	2995	2995	2995	0
288	20240618	160600	200566680	2995	2995	2995	2995	0
289	20240618	160500	200566680	2995	2995	2995	2995	0
290	20240618	160400	200566680	2995	2995	2995	2995	0
291	20240618	160300	200566680	2995	2995	2995	2995	0
292	20240618	160200	200566680	2995	2995	2995	2995	0
293	20240618	160100	200566680	2995	2995	2995	2995	0
294	20240618	160000	200566680	2995	2995	2995	2995	0
295	20240618	155900	200566680	2995	2995	2995	2995	0
296	20240618	155800	200566680	2995	2995	2995	2995	0
297	20240618	155700	200566680	2995	2995	2995	2995	0
298	20240618	155600	200566680	2995	2995	2995	2995	0
299	20240618	155500	200566680	2995	2995	2995	2995	0
300	20240618	155400	200566680	2995	2995	2995	2995	0
301	20240618	155300	200566680	2995	2995	2995	2995	0
302	20240618	155200	200566680	2995	2995	2995	2995	1510
303	20240618	155100	200566680	2995	2995	2995	2995	0
304	20240618	155000	200566680	2995	2995	2995	2995	0
305	20240618	154900	200566680	2995	2995	2995	2995	0
306	20240618	154800	200566680	2995	2995	2995	2995	0
307	20240618	154700	200566680	2995	2995	2995	2995	0
308	20240618	154600	200566680	2995	2995	2995	2995	0
309	20240618	154500	200566680	2995	2995	2995	2995	0
310	20240618	154400	200566680	2995	2995	2995	2995	0
311	20240618	154300	200566680	2995	2995	2995	2995	0
312	20240618	154200	200566680	2995	2995	2995	2995	0
313	20240618	154100	200566680	2995	2995	2995	2995	0
314	20240618	154000	200566680	2995	2995	2995	2995	0
315	20240618	153900	200566680	2995	2995	2995	2995	0
316	20240618	153800	200566680	2995	2995	2995	2995	0
317	20240618	153700	200566680	2995	2995	2995	2995	0
318	20240618	153600	200566680	2995	2995	2995	2995	0
319	20240618	153500	200566680	2995	2995	2995	2995	0
320	20240618	153400	200566680	2995	2995	2995	2995	0
321	20240618	153300	200566680	2995	2995	2995	2995	0
322	20240618	153200	200566680	2995	2995	2995	2995	0
323	20240618	153100	200566680	2995	2995	2995	2995	0
324	20240618	153000	200566680	2995	2995	2995	2995	1510
325	20240618	152900	196044230	2980	2980	2980	2980	0
326	20240618	152800	196044230	2980	2980	2980	2980	0
327	20240618	152700	196044230	2980	2980	2980	2980	0
328	20240618	152600	196044230	2980	2980	2980	2980	0
329	20240618	152500	196044230	2980	2980	2980	2980	0
330	20240618	152400	196044230	2980	2980	2980	2980	0
331	20240618	152300	196044230	2980	2980	2980	2980	0
332	20240618	152200	196044230	2980	2980	2980	2980	0
333	20240618	152100	196044230	2980	2980	2980	2980	0
334	20240618	152000	196044230	2980	2980	2980	2980	0
335	20240618	151900	196044230	2980	2980	2980	2980	439
336	20240618	151800	194736010	2980	2980	2980	2980	190
337	20240618	151700	194169810	2980	2985	2985	2980	765
338	20240618	151600	191886540	2995	2995	2995	2995	0
339	20240618	151500	191886540	2995	2995	2995	2995	0
340	20240618	151400	191886540	2995	2995	2995	2985	21
341	20240618	151300	191823725	2995	2990	2995	2990	30
342	20240618	151200	191733985	2990	2990	2990	2990	33
343	20240618	151100	191635315	2990	2990	2990	2990	0
344	20240618	151000	191635315	2990	2985	2990	2985	33
345	20240618	150900	191536760	2990	2990	2990	2990	1
346	20240618	150800	191533770	2985	2985	2985	2985	872
347	20240618	150700	188930850	2990	2980	2990	2980	1658
348	20240618	150600	183981820	2975	2975	2975	2975	170
349	20240618	150500	183476070	2975	2975	2975	2975	0
350	20240618	150400	183476070	2975	2975	2975	2975	0
351	20240618	150300	183476070	2975	2975	2975	2975	1
352	20240618	150200	183473095	2965	2965	2965	2965	170
353	20240618	150100	182969045	2970	2970	2970	2970	1
354	20240618	150000	182966075	2975	2975	2975	2975	0
355	20240618	145900	182966075	2975	2975	2975	2975	372
356	20240618	145800	181859375	2975	2970	2975	2970	1628
357	20240618	145700	177017135	2970	2970	2970	2970	0
358	20240618	145600	177017135	2970	2970	2970	2970	0
359	20240618	145500	177017135	2970	2970	2970	2970	0
360	20240618	145400	177017135	2970	2970	2970	2970	0
361	20240618	145300	177017135	2970	2970	2970	2970	0
362	20240618	145200	177017135	2970	2965	2970	2965	258
363	20240618	145100	176251360	2970	2970	2970	2970	0
364	20240618	145000	176251360	2970	2970	2970	2970	180
365	20240618	144900	175716760	2970	2970	2970	2970	0
366	20240618	144800	175716760	2970	2970	2975	2970	297
367	20240618	144700	174834665	2970	2970	2970	2970	1200
368	20240618	144600	171270665	2970	2970	2970	2970	0
369	20240618	144500	171270665	2970	2970	2970	2970	10
370	20240618	144400	171240965	2975	2975	2975	2975	0
371	20240618	144300	171240965	2975	2975	2975	2975	3
372	20240618	144200	171232040	2975	2975	2975	2975	0
373	20240618	144100	171232040	2975	2975	2975	2975	6
374	20240618	144000	171214190	2970	2970	2970	2970	0
375	20240618	143900	171214190	2970	2970	2970	2970	0
376	20240618	143800	171214190	2970	2970	2970	2970	0
377	20240618	143700	171214190	2970	2970	2970	2970	0
378	20240618	143600	171214190	2970	2970	2970	2970	0
379	20240618	143500	171214190	2970	2970	2970	2970	0
380	20240618	143400	171214190	2970	2970	2970	2970	0
381	20240618	143300	171214190	2970	2970	2970	2970	0
382	20240618	143200	171214190	2970	2970	2970	2970	0
383	20240618	143100	171214190	2970	2970	2970	2970	0
384	20240618	143000	171214190	2970	2965	2970	2965	314
385	20240618	142900	170281820	2970	2970	2970	2970	33
386	20240618	142800	170183810	2965	2965	2965	2965	0
387	20240618	142700	170183810	2965	2965	2965	2965	0
388	20240618	142600	170183810	2965	2965	2965	2965	0
389	20240618	142500	170183810	2965	2965	2965	2965	0
390	20240618	142400	170183810	2965	2965	2965	2965	0
391	20240618	142300	170183810	2965	2965	2965	2965	0
392	20240618	142200	170183810	2965	2965	2965	2965	130
393	20240618	142100	169798360	2960	2965	2965	2960	586
394	20240618	142000	168061700	2970	2970	2970	2970	213
395	20240618	141900	167429090	2970	2970	2970	2970	0
396	20240618	141800	167429090	2970	2970	2970	2970	0
397	20240618	141700	167429090	2970	2970	2970	2970	3
398	20240618	141600	167420180	2970	2970	2970	2970	0
399	20240618	141500	167420180	2970	2970	2970	2970	0
400	20240618	141400	167420180	2970	2970	2970	2970	0
401	20240618	141300	167420180	2970	2970	2970	2970	40
402	20240618	141200	167301380	2970	2970	2970	2970	0
403	20240618	141100	167301380	2970	2970	2970	2970	0
404	20240618	141000	167301380	2970	2970	2970	2970	179
405	20240618	140900	166769750	2970	2970	2970	2970	0
406	20240618	140800	166769750	2970	2970	2970	2970	0
407	20240618	140700	166769750	2970	2970	2970	2970	0
408	20240618	140600	166769750	2970	2970	2970	2970	400
409	20240618	140500	165581750	2970	2970	2970	2970	0
410	20240618	140400	165581750	2970	2970	2970	2970	165
411	20240618	140300	165091700	2970	2970	2970	2970	0
412	20240618	140200	165091700	2970	2970	2970	2970	0
413	20240618	140100	165091700	2970	2970	2970	2970	0
414	20240618	140000	165091700	2970	2970	2970	2970	0
415	20240618	135900	165091700	2970	2965	2970	2965	9
416	20240618	135800	165064980	2965	2965	2965	2965	200
417	20240618	135700	164471980	2965	2965	2965	2965	33
418	20240618	135600	164374135	2965	2965	2965	2965	1418
419	20240618	135500	160169765	2965	2965	2965	2965	0
420	20240618	135400	160169765	2965	2965	2965	2965	0
421	20240618	135300	160169765	2965	2965	2965	2965	0
422	20240618	135200	160169765	2965	2965	2965	2965	0
423	20240618	135100	160169765	2965	2965	2965	2965	0
424	20240618	135000	160169765	2965	2965	2965	2965	0
425	20240618	134900	160169765	2965	2965	2965	2965	0
426	20240618	134800	160169765	2965	2965	2965	2965	34
427	20240618	134700	160068955	2970	2970	2970	2970	1328
428	20240618	134600	156124795	2975	2975	2975	2975	0
429	20240618	134500	156124795	2975	2975	2975	2975	0
430	20240618	134400	156124795	2975	2975	2975	2975	0
431	20240618	134300	156124795	2975	2975	2975	2975	0
432	20240618	134200	156124795	2975	2975	2975	2975	986
433	20240618	134100	153191445	2980	2980	2980	2980	0
434	20240618	134000	153191445	2980	2980	2980	2980	0
435	20240618	133900	153191445	2980	2980	2980	2980	0
436	20240618	133800	153191445	2980	2980	2980	2980	0
437	20240618	133700	153191445	2980	2980	2980	2980	0
438	20240618	133600	153191445	2980	2980	2980	2980	160
439	20240618	133500	152714645	2975	2980	2980	2975	8
440	20240618	133400	152690840	2975	2975	2975	2975	18
441	20240618	133300	152637290	2975	2975	2975	2975	0
442	20240618	133200	152637290	2975	2975	2975	2975	0
443	20240618	133100	152637290	2975	2975	2975	2975	15
444	20240618	133000	152592665	2980	2980	2980	2980	1
445	20240618	132900	152589685	2975	2975	2975	2975	9
446	20240618	132800	152562910	2980	2975	2980	2975	2
447	20240618	132700	152556955	2975	2975	2975	2975	14
448	20240618	132600	152515305	2980	2975	2980	2975	10
449	20240618	132500	152485550	2980	2980	2980	2980	1
450	20240618	132400	152482570	2975	2975	2975	2975	9
451	20240618	132300	152455795	2975	2975	2975	2975	0
452	20240618	132200	152455795	2975	2975	2975	2975	9
453	20240618	132100	152429020	2975	2975	2975	2975	9
454	20240618	132000	152402245	2975	2975	2975	2975	0
455	20240618	131900	152402245	2975	2975	2975	2975	20
456	20240618	131800	152342745	2975	2975	2975	2975	0
457	20240618	131700	152342745	2975	2975	2975	2975	25
458	20240618	131600	152268370	2975	2975	2975	2975	9
459	20240618	131500	152241595	2975	2975	2975	2975	0
460	20240618	131400	152241595	2975	2975	2975	2975	9
461	20240618	131300	152214820	2975	2975	2975	2975	0
462	20240618	131200	152214820	2975	2975	2975	2975	9
463	20240618	131100	152188045	2975	2975	2975	2975	0
464	20240618	131000	152188045	2975	2975	2975	2975	9
465	20240618	130900	152161270	2975	2975	2975	2975	13
466	20240618	130800	152122595	2975	2975	2975	2975	0
467	20240618	130700	152122595	2975	2975	2975	2975	0
468	20240618	130600	152122595	2975	2975	2975	2975	0
469	20240618	130500	152122595	2975	2975	2975	2975	0
470	20240618	130400	152122595	2975	2975	2975	2975	0
471	20240618	130300	152122595	2975	2975	2975	2975	0
472	20240618	130200	152122595	2975	2975	2975	2975	0
473	20240618	130100	152122595	2975	2975	2975	2975	0
474	20240618	130000	152122595	2975	2975	2975	2975	0
475	20240618	125900	152122595	2975	2975	2975	2975	0
476	20240618	125800	152122595	2975	2975	2975	2975	0
477	20240618	125700	152122595	2975	2975	2975	2975	0
478	20240618	125600	152122595	2975	2975	2975	2975	0
479	20240618	125500	152122595	2975	2970	2975	2970	745
480	20240618	125400	149907315	2970	2970	2970	2970	221
481	20240618	125300	149250945	2970	2970	2970	2970	0
482	20240618	125200	149250945	2970	2970	2970	2970	1
483	20240618	125100	149247975	2965	2965	2965	2965	0
484	20240618	125000	149247975	2965	2965	2965	2965	0
485	20240618	124900	149247975	2965	2965	2965	2965	0
486	20240618	124800	149247975	2965	2965	2965	2965	12
487	20240618	124700	149212395	2970	2970	2970	2970	0
488	20240618	124600	149212395	2970	2970	2970	2970	0
489	20240618	124500	149212395	2970	2970	2970	2970	0
490	20240618	124400	149212395	2970	2970	2970	2970	0
491	20240618	124300	149212395	2970	2970	2970	2970	0
492	20240618	124200	149212395	2970	2970	2970	2970	0
493	20240618	124100	149212395	2970	2970	2970	2970	55
494	20240618	124000	149049045	2970	2970	2970	2970	0
495	20240618	123900	149049045	2970	2970	2970	2970	12
496	20240618	123800	149013405	2965	2965	2965	2965	0
497	20240618	123700	149013405	2965	2965	2965	2965	302
498	20240618	123600	148117975	2965	2965	2965	2965	0
499	20240618	123500	148117975	2965	2960	2965	2960	27
500	20240618	123400	148038005	2965	2965	2965	2965	0
501	20240618	123300	148038005	2965	2965	2965	2965	0
502	20240618	123200	148038005	2965	2965	2965	2965	1
503	20240618	123100	148035040	2960	2960	2960	2960	0
504	20240618	123000	148035040	2960	2960	2960	2960	263
505	20240618	122900	147256560	2960	2960	2960	2960	0
506	20240618	122800	147256560	2960	2960	2960	2960	4
507	20240618	122700	147244720	2960	2960	2960	2960	0
508	20240618	122600	147244720	2960	2960	2960	2960	0
509	20240618	122500	147244720	2960	2960	2960	2960	1
510	20240618	122400	147241760	2955	2955	2955	2955	0
511	20240618	122300	147241760	2955	2955	2955	2955	138
512	20240618	122200	146833970	2950	2950	2950	2950	0
513	20240618	122100	146833970	2950	2950	2950	2950	0
514	20240618	122000	146833970	2950	2950	2950	2950	0
515	20240618	121900	146833970	2950	2950	2950	2950	14
516	20240618	121800	146792670	2950	2950	2950	2950	0
517	20240618	121700	146792670	2950	2950	2950	2950	0
518	20240618	121600	146792670	2950	2950	2950	2950	13
519	20240618	121500	146754320	2955	2955	2955	2955	0
520	20240618	121400	146754320	2955	2955	2955	2955	0
521	20240618	121300	146754320	2955	2955	2955	2955	0
522	20240618	121200	146754320	2955	2955	2955	2955	0
523	20240618	121100	146754320	2955	2955	2955	2955	0
524	20240618	121000	146754320	2955	2955	2955	2955	39
525	20240618	120900	146639075	2950	2950	2950	2950	15
526	20240618	120800	146594825	2955	2955	2955	2955	0
527	20240618	120700	146594825	2955	2955	2955	2955	0
528	20240618	120600	146594825	2955	2950	2955	2950	16
529	20240618	120500	146547620	2955	2955	2955	2955	0
530	20240618	120400	146547620	2955	2955	2955	2955	0
531	20240618	120300	146547620	2955	2955	2955	2955	0
532	20240618	120200	146547620	2955	2950	2955	2950	22
533	20240618	120100	146482690	2950	2950	2950	2950	16
534	20240618	120000	146435490	2955	2955	2955	2955	0
535	20240618	115900	146435490	2955	2955	2955	2955	1
536	20240618	115800	146432535	2950	2950	2950	2950	16
537	20240618	115700	146385335	2950	2950	2950	2950	2
538	20240618	115600	146379435	2950	2950	2950	2950	0
539	20240618	115500	146379435	2950	2950	2950	2950	0
540	20240618	115400	146379435	2950	2950	2950	2950	0
541	20240618	115300	146379435	2950	2950	2950	2950	0
542	20240618	115200	146379435	2950	2950	2950	2950	19
543	20240618	115100	146323385	2955	2955	2955	2955	0
544	20240618	115000	146323385	2955	2955	2955	2955	0
545	20240618	114900	146323385	2955	2955	2955	2955	1
546	20240618	114800	146320430	2950	2950	2950	2950	22
547	20240618	114700	146255530	2950	2950	2950	2950	0
548	20240618	114600	146255530	2950	2950	2950	2950	0
549	20240618	114500	146255530	2950	2950	2950	2950	0
550	20240618	114400	146255530	2950	2950	2950	2950	22
551	20240618	114300	146190630	2950	2950	2950	2950	0
552	20240618	114200	146190630	2950	2950	2950	2950	27
553	20240618	114100	146110980	2950	2950	2950	2950	440
554	20240618	114000	144812980	2950	2950	2950	2950	22
555	20240618	113900	144748080	2955	2955	2955	2955	0
556	20240618	113800	144748080	2955	2955	2955	2955	0
557	20240618	113700	144748080	2955	2955	2955	2955	0
558	20240618	113600	144748080	2955	2955	2955	2955	15
559	20240618	113500	144703755	2960	2960	2960	2960	0
560	20240618	113400	144703755	2960	2965	2965	2960	1657
561	20240618	113300	139790905	2970	2975	2975	2970	141
562	20240618	113200	139372125	2975	2975	2975	2975	0
563	20240618	113100	139372125	2975	2975	2975	2975	20
564	20240618	113000	139312625	2975	2975	2975	2975	50
565	20240618	112900	139163875	2975	2975	2975	2975	0
566	20240618	112800	139163875	2975	2975	2975	2975	0
567	20240618	112700	139163875	2975	2975	2975	2975	0
568	20240618	112600	139163875	2975	2975	2975	2975	0
569	20240618	112500	139163875	2975	2975	2975	2975	0
570	20240618	112400	139163875	2975	2975	2975	2975	0
571	20240618	112300	139163875	2975	2970	2975	2970	173
572	20240618	112200	138650060	2970	2960	2970	2960	392
573	20240618	112100	137487780	2960	2960	2965	2960	106
574	20240618	112000	137174015	2965	2960	2965	2960	3
575	20240618	111900	137165130	2965	2965	2965	2965	0
576	20240618	111800	137165130	2965	2965	2965	2965	0
577	20240618	111700	137165130	2965	2965	2965	2965	0
578	20240618	111600	137165130	2965	2960	2965	2960	143
579	20240618	111500	136741215	2960	2965	2965	2960	132
580	20240618	111400	136350005	2970	2970	2970	2970	1
581	20240618	111300	136347035	2965	2960	2965	2960	68
582	20240618	111200	136145530	2960	2960	2960	2960	0
583	20240618	111100	136145530	2960	2960	2960	2960	1
584	20240618	111000	136142570	2955	2950	2955	2950	282
585	20240618	110900	135309545	2950	2955	2955	2950	153
586	20240618	110800	134858190	2950	2950	2950	2950	343
587	20240618	110700	133846340	2950	2980	2980	2950	3089
588	20240618	110600	124654285	2980	2980	2980	2980	247
589	20240618	110500	123918225	2985	2985	2985	2985	1
590	20240618	110400	123915240	2980	2980	2980	2980	0
591	20240618	110300	123915240	2980	2980	2980	2980	7
592	20240618	110200	123894380	2980	2980	2980	2980	7
593	20240618	110100	123873520	2980	2980	2980	2980	22
594	20240618	110000	123807960	2985	2985	2985	2985	86
595	20240618	105900	123551250	2985	2985	2985	2985	113
596	20240618	105800	123213945	2985	2985	2985	2985	0
597	20240618	105700	123213945	2985	2985	2985	2985	22
598	20240618	105600	123148275	2990	2990	2990	2990	0
599	20240618	105500	123148275	2990	2990	2990	2990	0
600	20240618	105400	123148275	2990	2990	2990	2990	0
601	20240618	105300	123148275	2990	2980	2990	2980	439
602	20240618	105200	121840035	3000	3000	3000	3000	0
603	20240618	105100	121840035	3000	3000	3000	3000	27
604	20240618	105000	121759035	3000	3000	3000	3000	6
605	20240618	104900	121741035	3000	3000	3000	2995	600
606	20240618	104800	119941205	2980	2985	3000	2980	130
607	20240618	104700	119553690	2980	2980	2980	2980	1413
608	20240618	104600	115342950	2975	2975	2975	2975	21
609	20240618	104500	115280475	2975	2975	2975	2975	0
610	20240618	104400	115280475	2975	2975	2975	2975	67
611	20240618	104300	115081150	2975	2975	2975	2975	38
612	20240618	104200	114968100	2975	2975	2975	2975	0
613	20240618	104100	114968100	2975	2975	2975	2975	0
614	20240618	104000	114968100	2975	2975	2975	2975	500
615	20240618	103900	113480600	2975	2975	2975	2975	0
616	20240618	103800	113480600	2975	2960	2980	2960	2938
617	20240618	103700	104734905	2960	2960	2960	2960	0
618	20240618	103600	104734905	2960	2960	2960	2960	10
619	20240618	103500	104705305	2960	2960	2960	2960	184
620	20240618	103400	104160665	2955	2955	2955	2955	0
621	20240618	103300	104160665	2955	2955	2955	2955	0
622	20240618	103200	104160665	2955	2945	2955	2945	277
623	20240618	103100	103343340	2945	2945	2945	2945	18
624	20240618	103000	103290330	2945	2945	2945	2945	4
625	20240618	102900	103278550	2945	2945	2945	2945	0
626	20240618	102800	103278550	2945	2945	2945	2945	108
627	20240618	102700	102960490	2955	2955	2955	2955	0
628	20240618	102600	102960490	2955	2955	2955	2955	0
629	20240618	102500	102960490	2955	2955	2955	2955	185
630	20240618	102400	102413815	2975	2975	2975	2975	0
631	20240618	102300	102413815	2975	2970	2975	2970	3001
632	20240618	102200	93500840	2970	2970	2970	2970	2490
633	20240618	102100	86105540	2970	2955	2970	2955	4000
634	20240618	102000	74231120	2940	2925	2940	2925	859
635	20240618	101900	71711910	2920	2920	2920	2920	0
636	20240618	101800	71711910	2920	2920	2920	2920	5
637	20240618	101700	71697310	2920	2920	2925	2920	151
638	20240618	101600	71256385	2910	2910	2925	2910	2533
639	20240618	101500	63855835	2910	2910	2910	2910	0
640	20240618	101400	63855835	2910	2910	2910	2910	0
641	20240618	101300	63855835	2910	2910	2910	2910	0
642	20240618	101200	63855835	2910	2910	2910	2910	0
643	20240618	101100	63855835	2910	2910	2910	2910	0
644	20240618	101000	63855835	2910	2910	2910	2910	0
645	20240618	100900	63855835	2910	2910	2910	2910	0
646	20240618	100800	63855835	2910	2910	2910	2910	0
647	20240618	100700	63855835	2910	2910	2910	2905	134
648	20240618	100600	63466435	2910	2910	2910	2910	1
649	20240618	100500	63463525	2905	2905	2905	2905	52
650	20240618	100400	63312465	2905	2905	2905	2905	0
651	20240618	100300	63312465	2905	2905	2905	2905	300
652	20240618	100200	62440965	2910	2910	2910	2910	0
653	20240618	100100	62440965	2910	2910	2910	2910	0
654	20240618	100000	62440965	2910	2910	2910	2910	103
655	20240618	095900	62141235	2910	2910	2910	2910	1
656	20240618	095800	62138325	2905	2905	2905	2905	3
657	20240618	095700	62129610	2910	2905	2910	2905	167
658	20240618	095600	61644305	2905	2905	2910	2905	11
659	20240618	095500	61612345	2905	2905	2905	2905	10
660	20240618	095400	61583295	2910	2905	2910	2905	75
661	20240618	095300	61365410	2905	2905	2905	2905	51
662	20240618	095200	61217255	2910	2910	2910	2910	923
663	20240618	095100	58531325	2910	2910	2910	2910	112
664	20240618	095000	58205405	2910	2900	2910	2900	436
665	20240618	094900	56940365	2900	2920	2920	2900	3962
666	20240618	094800	45397880	2920	2920	2920	2920	0
667	20240618	094700	45397880	2920	2920	2920	2920	17
668	20240618	094600	45348240	2920	2925	2930	2920	120
669	20240618	094500	44997370	2940	2940	2940	2940	0
670	20240618	094400	44997370	2940	2940	2940	2940	0
671	20240618	094300	44997370	2940	2940	2940	2940	0
672	20240618	094200	44997370	2940	2935	2940	2925	1148
673	20240618	094100	41632400	2940	2940	2940	2940	89
674	20240618	094000	41370740	2940	2940	2940	2940	0
675	20240618	093900	41370740	2940	2940	2940	2940	0
676	20240618	093800	41370740	2940	2955	2955	2940	2174
677	20240618	093700	34953170	2960	2960	2960	2960	174
678	20240618	093600	34438130	2960	2960	2960	2960	108
679	20240618	093500	34118450	2960	2960	2960	2960	1
680	20240618	093400	34115490	2970	2970	2970	2970	0
681	20240618	093300	34115490	2970	2965	2970	2965	201
682	20240618	093200	33518535	2960	2960	2960	2960	3
683	20240618	093100	33509655	3010	3010	3010	3010	0
684	20240618	093000	33509655	3010	3010	3010	3010	0
685	20240618	092900	33509655	3010	2970	3015	2970	2342
686	20240618	092800	26529955	2970	2970	2970	2970	0
687	20240618	092700	26529955	2970	2960	2970	2960	32
688	20240618	092600	26435195	2960	2955	2960	2955	139
689	20240618	092500	26024445	2955	2955	2955	2955	5
690	20240618	092400	26009670	2970	2970	2970	2970	0
691	20240618	092300	26009670	2970	2970	2970	2970	0
692	20240618	092200	26009670	2970	2960	2970	2960	339
693	20240618	092100	25003800	2970	2960	2970	2955	2564
694	20240618	092000	17419340	2975	2970	2975	2970	2
695	20240618	091900	17413395	2960	2960	2960	2960	33
696	20240618	091800	17315715	2975	2975	2975	2975	0
697	20240618	091700	17315715	2975	2970	2975	2970	4
698	20240618	091600	17303830	2960	2970	2975	2960	6
699	20240618	091500	17286030	2960	2975	2975	2960	804
700	20240618	091400	14906135	2960	2970	2975	2960	14
701	20240618	091300	14864515	2960	2960	2960	2960	1
702	20240618	091200	14861555	2970	2960	2970	2960	203
703	20240618	091100	14260645	2960	2960	2975	2960	390
704	20240618	091000	13101455	2970	2975	2975	2965	1006
705	20240618	090900	10109755	2975	2985	2985	2975	107
706	20240618	090800	9790430	2985	2985	2985	2985	3
707	20240618	090700	9781475	2975	2975	2975	2975	110
708	20240618	090600	9454225	2975	2980	2980	2975	352
709	20240618	090500	8406525	2980	2980	2980	2975	166
710	20240618	090400	7912385	2980	2980	2980	2980	2
711	20240618	090300	7906425	2975	2980	2980	2975	206
712	20240618	090200	7293550	2975	2975	2975	2975	0
713	20240618	090100	7293550	2975	2975	2975	2975	305
714	20240618	090000	6386175	2975	3020	3020	2975	1793