KissMeData/271830/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	205500	479240095	2925	2925	2925	2925	2123
3	20240618	205400	479240095	2925	2925	2925	2925	0
4	20240618	205300	479240095	2925	2925	2925	2925	0
5	20240618	205200	479240095	2925	2925	2925	2925	0
6	20240618	205100	479240095	2925	2925	2925	2925	0
7	20240618	205000	479240095	2925	2925	2925	2925	0
8	20240618	204900	479240095	2925	2925	2925	2925	0
9	20240618	204800	479240095	2925	2925	2925	2925	0
10	20240618	204700	479240095	2925	2925	2925	2925	0
11	20240618	204600	479240095	2925	2925	2925	2925	0
12	20240618	204500	479240095	2925	2925	2925	2925	0
13	20240618	204400	479240095	2925	2925	2925	2925	0
14	20240618	204300	479240095	2925	2925	2925	2925	0
15	20240618	204200	479240095	2925	2925	2925	2925	0
16	20240618	204100	479240095	2925	2925	2925	2925	0
17	20240618	204000	479240095	2925	2925	2925	2925	0
18	20240618	203900	479240095	2925	2925	2925	2925	0
19	20240618	203800	479240095	2925	2925	2925	2925	0
20	20240618	203700	479240095	2925	2925	2925	2925	0
21	20240618	203600	479240095	2925	2925	2925	2925	0
22	20240618	203500	479240095	2925	2925	2925	2925	0
23	20240618	203400	479240095	2925	2925	2925	2925	0
24	20240618	203300	479240095	2925	2925	2925	2925	0
25	20240618	203200	479240095	2925	2925	2925	2925	0
26	20240618	203100	479240095	2925	2925	2925	2925	0
27	20240618	203000	479240095	2925	2925	2925	2925	0
28	20240618	202900	479240095	2925	2925	2925	2925	0
29	20240618	202800	479240095	2925	2925	2925	2925	0
30	20240618	202700	479240095	2925	2925	2925	2925	0
31	20240618	202600	479240095	2925	2925	2925	2925	0
32	20240618	202500	479240095	2925	2925	2925	2925	2123
33	20240618	202400	479240095	2925	2925	2925	2925	0
34	20240618	202300	479240095	2925	2925	2925	2925	0
35	20240618	202200	479240095	2925	2925	2925	2925	0
36	20240618	202100	479240095	2925	2925	2925	2925	0
37	20240618	202000	479240095	2925	2925	2925	2925	0
38	20240618	201900	479240095	2925	2925	2925	2925	0
39	20240618	201800	479240095	2925	2925	2925	2925	0
40	20240618	201700	479240095	2925	2925	2925	2925	0
41	20240618	201600	479240095	2925	2925	2925	2925	0
42	20240618	201500	479240095	2925	2925	2925	2925	0
43	20240618	201400	479240095	2925	2925	2925	2925	0
44	20240618	201300	479240095	2925	2925	2925	2925	0
45	20240618	201200	479240095	2925	2925	2925	2925	0
46	20240618	201100	479240095	2925	2925	2925	2925	0
47	20240618	201000	479240095	2925	2925	2925	2925	0
48	20240618	200900	479240095	2925	2925	2925	2925	0
49	20240618	200800	479240095	2925	2925	2925	2925	0
50	20240618	200700	479240095	2925	2925	2925	2925	0
51	20240618	200600	479240095	2925	2925	2925	2925	0
52	20240618	200500	479240095	2925	2925	2925	2925	0
53	20240618	200400	479240095	2925	2925	2925	2925	0
54	20240618	200300	479240095	2925	2925	2925	2925	0
55	20240618	200200	479240095	2925	2925	2925	2925	0
56	20240618	200100	479240095	2925	2925	2925	2925	0
57	20240618	200000	479240095	2925	2925	2925	2925	0
58	20240618	195900	479240095	2925	2925	2925	2925	0
59	20240618	195800	479240095	2925	2925	2925	2925	0
60	20240618	195700	479240095	2925	2925	2925	2925	0
61	20240618	195600	479240095	2925	2925	2925	2925	0
62	20240618	195500	479240095	2925	2925	2925	2925	2123
63	20240618	195400	479240095	2925	2925	2925	2925	0
64	20240618	195300	479240095	2925	2925	2925	2925	0
65	20240618	195200	479240095	2925	2925	2925	2925	0
66	20240618	195100	479240095	2925	2925	2925	2925	0
67	20240618	195000	479240095	2925	2925	2925	2925	0
68	20240618	194900	479240095	2925	2925	2925	2925	0
69	20240618	194800	479240095	2925	2925	2925	2925	0
70	20240618	194700	479240095	2925	2925	2925	2925	0
71	20240618	194600	479240095	2925	2925	2925	2925	0
72	20240618	194500	479240095	2925	2925	2925	2925	0
73	20240618	194400	479240095	2925	2925	2925	2925	0
74	20240618	194300	479240095	2925	2925	2925	2925	0
75	20240618	194200	479240095	2925	2925	2925	2925	0
76	20240618	194100	479240095	2925	2925	2925	2925	0
77	20240618	194000	479240095	2925	2925	2925	2925	0
78	20240618	193900	479240095	2925	2925	2925	2925	0
79	20240618	193800	479240095	2925	2925	2925	2925	0
80	20240618	193700	479240095	2925	2925	2925	2925	0
81	20240618	193600	479240095	2925	2925	2925	2925	0
82	20240618	193500	479240095	2925	2925	2925	2925	0
83	20240618	193400	479240095	2925	2925	2925	2925	0
84	20240618	193300	479240095	2925	2925	2925	2925	0
85	20240618	193200	479240095	2925	2925	2925	2925	0
86	20240618	193100	479240095	2925	2925	2925	2925	0
87	20240618	193000	479240095	2925	2925	2925	2925	0
88	20240618	192900	479240095	2925	2925	2925	2925	0
89	20240618	192800	479240095	2925	2925	2925	2925	0
90	20240618	192700	479240095	2925	2925	2925	2925	0
91	20240618	192600	479240095	2925	2925	2925	2925	0
92	20240618	192500	479240095	2925	2925	2925	2925	2123
93	20240618	192400	479240095	2925	2925	2925	2925	0
94	20240618	192300	479240095	2925	2925	2925	2925	0
95	20240618	192200	479240095	2925	2925	2925	2925	0
96	20240618	192100	479240095	2925	2925	2925	2925	0
97	20240618	192000	479240095	2925	2925	2925	2925	0
98	20240618	191900	479240095	2925	2925	2925	2925	0
99	20240618	191800	479240095	2925	2925	2925	2925	0
100	20240618	191700	479240095	2925	2925	2925	2925	0
101	20240618	191600	479240095	2925	2925	2925	2925	0
102	20240618	191500	479240095	2925	2925	2925	2925	0
103	20240618	191400	479240095	2925	2925	2925	2925	0
104	20240618	191300	479240095	2925	2925	2925	2925	0
105	20240618	191200	479240095	2925	2925	2925	2925	0
106	20240618	191100	479240095	2925	2925	2925	2925	0
107	20240618	191000	479240095	2925	2925	2925	2925	0
108	20240618	190900	479240095	2925	2925	2925	2925	0
109	20240618	190800	479240095	2925	2925	2925	2925	0
110	20240618	190700	479240095	2925	2925	2925	2925	0
111	20240618	190600	479240095	2925	2925	2925	2925	0
112	20240618	190500	479240095	2925	2925	2925	2925	0
113	20240618	190400	479240095	2925	2925	2925	2925	0
114	20240618	190300	479240095	2925	2925	2925	2925	0
115	20240618	190200	479240095	2925	2925	2925	2925	0
116	20240618	190100	479240095	2925	2925	2925	2925	0
117	20240618	190000	479240095	2925	2925	2925	2925	0
118	20240618	185900	479240095	2925	2925	2925	2925	0
119	20240618	185800	479240095	2925	2925	2925	2925	0
120	20240618	185700	479240095	2925	2925	2925	2925	0
121	20240618	185600	479240095	2925	2925	2925	2925	0
122	20240618	185500	479240095	2925	2925	2925	2925	2123
123	20240618	185400	479240095	2925	2925	2925	2925	0
124	20240618	185300	479240095	2925	2925	2925	2925	0
125	20240618	185200	479240095	2925	2925	2925	2925	0
126	20240618	185100	479240095	2925	2925	2925	2925	0
127	20240618	185000	479240095	2925	2925	2925	2925	0
128	20240618	184900	479240095	2925	2925	2925	2925	0
129	20240618	184800	479240095	2925	2925	2925	2925	0
130	20240618	184700	479240095	2925	2925	2925	2925	0
131	20240618	184600	479240095	2925	2925	2925	2925	0
132	20240618	184500	479240095	2925	2925	2925	2925	0
133	20240618	184400	479240095	2925	2925	2925	2925	0
134	20240618	184300	479240095	2925	2925	2925	2925	0
135	20240618	184200	479240095	2925	2925	2925	2925	0
136	20240618	184100	479240095	2925	2925	2925	2925	0
137	20240618	184000	479240095	2925	2925	2925	2925	0
138	20240618	183900	479240095	2925	2925	2925	2925	0
139	20240618	183800	479240095	2925	2925	2925	2925	0
140	20240618	183700	479240095	2925	2925	2925	2925	0
141	20240618	183600	479240095	2925	2925	2925	2925	0
142	20240618	183500	479240095	2925	2925	2925	2925	0
143	20240618	183400	479240095	2925	2925	2925	2925	0
144	20240618	183300	479240095	2925	2925	2925	2925	0
145	20240618	183200	479240095	2925	2925	2925	2925	0
146	20240618	183100	479240095	2925	2925	2925	2925	0
147	20240618	183000	479240095	2925	2925	2925	2925	0
148	20240618	182900	479240095	2925	2925	2925	2925	0
149	20240618	182800	479240095	2925	2925	2925	2925	0
150	20240618	182700	479240095	2925	2925	2925	2925	0
151	20240618	182600	479240095	2925	2925	2925	2925	0
152	20240618	182500	479240095	2925	2925	2925	2925	2123
153	20240618	182400	479240095	2925	2925	2925	2925	0
154	20240618	182300	479240095	2925	2925	2925	2925	0
155	20240618	182200	479240095	2925	2925	2925	2925	0
156	20240618	182100	479240095	2925	2925	2925	2925	0
157	20240618	182000	479240095	2925	2925	2925	2925	0
158	20240618	181900	479240095	2925	2925	2925	2925	0
159	20240618	181800	479240095	2925	2925	2925	2925	0
160	20240618	181700	479240095	2925	2925	2925	2925	0
161	20240618	181600	479240095	2925	2925	2925	2925	0
162	20240618	181500	479240095	2925	2925	2925	2925	0
163	20240618	181400	479240095	2925	2925	2925	2925	0
164	20240618	181300	479240095	2925	2925	2925	2925	0
165	20240618	181200	479240095	2925	2925	2925	2925	0
166	20240618	181100	479240095	2925	2925	2925	2925	0
167	20240618	181000	479240095	2925	2925	2925	2925	0
168	20240618	180900	479240095	2925	2925	2925	2925	0
169	20240618	180800	479240095	2925	2925	2925	2925	0
170	20240618	180700	479240095	2925	2925	2925	2925	0
171	20240618	180600	479240095	2925	2925	2925	2925	0
172	20240618	180500	479240095	2925	2925	2925	2925	0
173	20240618	180400	479240095	2925	2925	2925	2925	0
174	20240618	180300	479240095	2925	2925	2925	2925	0
175	20240618	180200	479240095	2925	2925	2925	2925	0
176	20240618	180100	479240095	2925	2925	2925	2925	0
177	20240618	180000	479240095	2925	2925	2925	2925	0
178	20240618	175900	479240095	2925	2925	2925	2925	0
179	20240618	175800	479240095	2925	2925	2925	2925	0
180	20240618	175700	479240095	2925	2925	2925	2925	0
181	20240618	175600	479240095	2925	2925	2925	2925	0
182	20240618	175500	479240095	2925	2925	2925	2925	2123
183	20240618	175400	479240095	2925	2925	2925	2925	0
184	20240618	175300	479240095	2925	2925	2925	2925	0
185	20240618	175200	479240095	2925	2925	2925	2925	0
186	20240618	175100	479240095	2925	2925	2925	2925	0
187	20240618	175000	479240095	2925	2925	2925	2925	0
188	20240618	174900	479240095	2925	2925	2925	2925	0
189	20240618	174800	479240095	2925	2925	2925	2925	0
190	20240618	174700	479240095	2925	2925	2925	2925	0
191	20240618	174600	479240095	2925	2925	2925	2925	0
192	20240618	174500	479240095	2925	2925	2925	2925	0
193	20240618	174400	479240095	2925	2925	2925	2925	0
194	20240618	174300	479240095	2925	2925	2925	2925	0
195	20240618	174200	479240095	2925	2925	2925	2925	0
196	20240618	174100	479240095	2925	2925	2925	2925	0
197	20240618	174000	479240095	2925	2925	2925	2925	0
198	20240618	173900	479240095	2925	2925	2925	2925	0
199	20240618	173800	479240095	2925	2925	2925	2925	0
200	20240618	173700	479240095	2925	2925	2925	2925	0
201	20240618	173600	479240095	2925	2925	2925	2925	0
202	20240618	173500	479240095	2925	2925	2925	2925	0
203	20240618	173400	479240095	2925	2925	2925	2925	0
204	20240618	173300	479240095	2925	2925	2925	2925	0
205	20240618	173200	479240095	2925	2925	2925	2925	0
206	20240618	173100	479240095	2925	2925	2925	2925	0
207	20240618	173000	479240095	2925	2925	2925	2925	0
208	20240618	172900	479240095	2925	2925	2925	2925	0
209	20240618	172800	479240095	2925	2925	2925	2925	0
210	20240618	172700	479240095	2925	2925	2925	2925	0
211	20240618	172600	479240095	2925	2925	2925	2925	0
212	20240618	172500	479240095	2925	2925	2925	2925	2123
213	20240618	172400	479240095	2925	2925	2925	2925	0
214	20240618	172300	479240095	2925	2925	2925	2925	0
215	20240618	172200	479240095	2925	2925	2925	2925	0
216	20240618	172100	479240095	2925	2925	2925	2925	0
217	20240618	172000	479240095	2925	2925	2925	2925	0
218	20240618	171900	479240095	2925	2925	2925	2925	0
219	20240618	171800	479240095	2925	2925	2925	2925	0
220	20240618	171700	479240095	2925	2925	2925	2925	0
221	20240618	171600	479240095	2925	2925	2925	2925	0
222	20240618	171500	479240095	2925	2925	2925	2925	0
223	20240618	171400	479240095	2925	2925	2925	2925	0
224	20240618	171300	479240095	2925	2925	2925	2925	0
225	20240618	171200	479240095	2925	2925	2925	2925	0
226	20240618	171100	479240095	2925	2925	2925	2925	0
227	20240618	171000	479240095	2925	2925	2925	2925	0
228	20240618	170900	479240095	2925	2925	2925	2925	0
229	20240618	170800	479240095	2925	2925	2925	2925	0
230	20240618	170700	479240095	2925	2925	2925	2925	0
231	20240618	170600	479240095	2925	2925	2925	2925	0
232	20240618	170500	479240095	2925	2925	2925	2925	0
233	20240618	170400	479240095	2925	2925	2925	2925	0
234	20240618	170300	479240095	2925	2925	2925	2925	0
235	20240618	170200	479240095	2925	2925	2925	2925	0
236	20240618	170100	479240095	2925	2925	2925	2925	0
237	20240618	170000	479240095	2925	2925	2925	2925	0
238	20240618	165900	479240095	2925	2925	2925	2925	0
239	20240618	165800	479240095	2925	2925	2925	2925	0
240	20240618	165700	479240095	2925	2925	2925	2925	0
241	20240618	165600	479240095	2925	2925	2925	2925	0
242	20240618	165500	479240095	2925	2925	2925	2925	2123
243	20240618	165400	479240095	2925	2925	2925	2925	0
244	20240618	165300	479240095	2925	2925	2925	2925	0
245	20240618	165200	479240095	2925	2925	2925	2925	0
246	20240618	165100	479240095	2925	2925	2925	2925	0
247	20240618	165000	479240095	2925	2925	2925	2925	0
248	20240618	164900	479240095	2925	2925	2925	2925	0
249	20240618	164800	479240095	2925	2925	2925	2925	0
250	20240618	164700	479240095	2925	2925	2925	2925	0
251	20240618	164600	479240095	2925	2925	2925	2925	0
252	20240618	164500	479240095	2925	2925	2925	2925	0
253	20240618	164400	479240095	2925	2925	2925	2925	0
254	20240618	164300	479240095	2925	2925	2925	2925	0
255	20240618	164200	479240095	2925	2925	2925	2925	0
256	20240618	164100	479240095	2925	2925	2925	2925	0
257	20240618	164000	479240095	2925	2925	2925	2925	0
258	20240618	163900	479240095	2925	2925	2925	2925	0
259	20240618	163800	479240095	2925	2925	2925	2925	0
260	20240618	163700	479240095	2925	2925	2925	2925	0
261	20240618	163600	479240095	2925	2925	2925	2925	0
262	20240618	163500	479240095	2925	2925	2925	2925	0
263	20240618	163400	479240095	2925	2925	2925	2925	0
264	20240618	163300	479240095	2925	2925	2925	2925	0
265	20240618	163200	479240095	2925	2925	2925	2925	0
266	20240618	163100	479240095	2925	2925	2925	2925	0
267	20240618	163000	479240095	2925	2925	2925	2925	0
268	20240618	162900	479240095	2925	2925	2925	2925	0
269	20240618	162800	479240095	2925	2925	2925	2925	0
270	20240618	162700	479240095	2925	2925	2925	2925	0
271	20240618	162600	479240095	2925	2925	2925	2925	0
272	20240618	162500	479240095	2925	2925	2925	2925	2123
273	20240618	162400	479240095	2925	2925	2925	2925	0
274	20240618	162300	479240095	2925	2925	2925	2925	0
275	20240618	162200	479240095	2925	2925	2925	2925	0
276	20240618	162100	479240095	2925	2925	2925	2925	0
277	20240618	162000	479240095	2925	2925	2925	2925	0
278	20240618	161900	479240095	2925	2925	2925	2925	0
279	20240618	161800	479240095	2925	2925	2925	2925	0
280	20240618	161700	479240095	2925	2925	2925	2925	0
281	20240618	161600	479240095	2925	2925	2925	2925	0
282	20240618	161500	479240095	2925	2925	2925	2925	0
283	20240618	161400	479240095	2925	2925	2925	2925	0
284	20240618	161300	479240095	2925	2925	2925	2925	0
285	20240618	161200	479240095	2925	2925	2925	2925	0
286	20240618	161100	479240095	2925	2925	2925	2925	0
287	20240618	161000	479240095	2925	2925	2925	2925	0
288	20240618	160900	479240095	2925	2925	2925	2925	0
289	20240618	160800	479240095	2925	2925	2925	2925	0
290	20240618	160700	479240095	2925	2925	2925	2925	0
291	20240618	160600	479240095	2925	2925	2925	2925	0
292	20240618	160500	479240095	2925	2925	2925	2925	0
293	20240618	160400	479240095	2925	2925	2925	2925	0
294	20240618	160300	479240095	2925	2925	2925	2925	0
295	20240618	160200	479240095	2925	2925	2925	2925	0
296	20240618	160100	479240095	2925	2925	2925	2925	0
297	20240618	160000	479240095	2925	2925	2925	2925	0
298	20240618	155900	479240095	2925	2925	2925	2925	0
299	20240618	155800	479240095	2925	2925	2925	2925	0
300	20240618	155700	479240095	2925	2925	2925	2925	0
301	20240618	155600	479240095	2925	2925	2925	2925	0
302	20240618	155500	479240095	2925	2925	2925	2925	2123
303	20240618	155400	479240095	2925	2925	2925	2925	0
304	20240618	155300	479240095	2925	2925	2925	2925	0
305	20240618	155200	479240095	2925	2925	2925	2925	0
306	20240618	155100	479240095	2925	2925	2925	2925	0
307	20240618	155000	479240095	2925	2925	2925	2925	0
308	20240618	154900	479240095	2925	2925	2925	2925	0
309	20240618	154800	479240095	2925	2925	2925	2925	0
310	20240618	154700	479240095	2925	2925	2925	2925	0
311	20240618	154600	479240095	2925	2925	2925	2925	0
312	20240618	154500	479240095	2925	2925	2925	2925	0
313	20240618	154400	479240095	2925	2925	2925	2925	0
314	20240618	154300	479240095	2925	2925	2925	2925	0
315	20240618	154200	479240095	2925	2925	2925	2925	0
316	20240618	154100	479240095	2925	2925	2925	2925	0
317	20240618	154000	479240095	2925	2925	2925	2925	0
318	20240618	153900	479240095	2925	2925	2925	2925	0
319	20240618	153800	479240095	2925	2925	2925	2925	0
320	20240618	153700	479240095	2925	2925	2925	2925	0
321	20240618	153600	479240095	2925	2925	2925	2925	0
322	20240618	153500	479240095	2925	2925	2925	2925	0
323	20240618	153400	479240095	2925	2925	2925	2925	0
324	20240618	153300	479240095	2925	2925	2925	2925	0
325	20240618	153200	479240095	2925	2925	2925	2925	0
326	20240618	153100	479240095	2925	2925	2925	2925	0
327	20240618	153000	479240095	2925	2925	2925	2925	2123
328	20240618	152900	473030320	2915	2915	2915	2915	0
329	20240618	152800	473030320	2915	2915	2915	2915	0
330	20240618	152700	473030320	2915	2915	2915	2915	0
331	20240618	152600	473030320	2915	2915	2915	2915	0
332	20240618	152500	473030320	2915	2915	2915	2915	0
333	20240618	152400	473030320	2915	2915	2915	2915	0
334	20240618	152300	473030320	2915	2915	2915	2915	0
335	20240618	152200	473030320	2915	2915	2915	2915	0
336	20240618	152100	473030320	2915	2915	2915	2915	0
337	20240618	152000	473030320	2915	2915	2915	2915	0
338	20240618	151900	473030320	2915	2915	2915	2915	1493
339	20240618	151800	468678225	2915	2920	2920	2915	22
340	20240618	151700	468614070	2920	2920	2920	2920	3
341	20240618	151600	468605310	2920	2920	2920	2920	2200
342	20240618	151500	462181310	2930	2920	2930	2920	4619
343	20240618	151400	448693430	2920	2920	2920	2920	6000
344	20240618	151300	431173430	2920	2920	2920	2915	3214
345	20240618	151200	421803420	2920	2925	2925	2920	4015
346	20240618	151100	410077080	2925	2920	2925	2920	10451
347	20240618	151000	379560100	2920	2920	2920	2920	807
348	20240618	150900	377203660	2920	2930	2930	2920	17789
349	20240618	150800	325226820	2930	2930	2930	2930	24
350	20240618	150700	325156500	2930	2935	2935	2930	6976
351	20240618	150600	304715765	2935	2940	2940	2935	103
352	20240618	150500	304413455	2935	2940	2940	2935	2515
353	20240618	150400	297031855	2940	2935	2940	2935	1183
354	20240618	150300	293558835	2940	2940	2940	2940	256
355	20240618	150200	292806195	2940	2940	2940	2940	0
356	20240618	150100	292806195	2940	2940	2940	2940	256
357	20240618	150000	292053555	2940	2940	2940	2940	232
358	20240618	145900	291371475	2945	2945	2945	2945	0
359	20240618	145800	291371475	2945	2945	2945	2945	0
360	20240618	145700	291371475	2945	2945	2945	2945	0
361	20240618	145600	291371475	2945	2945	2945	2945	1
362	20240618	145500	291368530	2945	2945	2945	2945	0
363	20240618	145400	291368530	2945	2945	2945	2945	0
364	20240618	145300	291368530	2945	2945	2945	2945	206
365	20240618	145200	290761860	2935	2935	2935	2935	0
366	20240618	145100	290761860	2935	2935	2935	2935	0
367	20240618	145000	290761860	2935	2935	2935	2935	0
368	20240618	144900	290761860	2935	2940	2940	2935	200
369	20240618	144800	290174155	2940	2940	2940	2940	0
370	20240618	144700	290174155	2940	2940	2940	2940	0
371	20240618	144600	290174155	2940	2940	2940	2940	112
372	20240618	144500	289844875	2940	2940	2940	2940	200
373	20240618	144400	289256875	2945	2945	2945	2945	2
374	20240618	144300	289250985	2945	2945	2945	2945	100
375	20240618	144200	288956485	2940	2940	2940	2940	100
376	20240618	144100	288662485	2945	2945	2945	2945	50
377	20240618	144000	288515235	2945	2945	2945	2945	1
378	20240618	143900	288512290	2945	2945	2945	2945	0
379	20240618	143800	288512290	2945	2945	2945	2945	0
380	20240618	143700	288512290	2945	2945	2945	2945	0
381	20240618	143600	288512290	2945	2945	2945	2945	0
382	20240618	143500	288512290	2945	2945	2945	2945	0
383	20240618	143400	288512290	2945	2945	2945	2945	70
384	20240618	143300	288306140	2945	2945	2945	2945	0
385	20240618	143200	288306140	2945	2945	2945	2945	662
386	20240618	143100	286356550	2945	2945	2945	2945	2
387	20240618	143000	286350660	2945	2945	2945	2945	1
388	20240618	142900	286347715	2950	2950	2950	2950	0
389	20240618	142800	286347715	2950	2950	2950	2950	250
390	20240618	142700	285610215	2940	2940	2940	2940	0
391	20240618	142600	285610215	2940	2940	2940	2940	240
392	20240618	142500	284904615	2940	2940	2940	2935	852
393	20240618	142400	282399900	2940	2940	2940	2940	513
394	20240618	142300	280891680	2940	2940	2940	2940	1001
395	20240618	142200	277948740	2940	2940	2940	2940	0
396	20240618	142100	277948740	2940	2940	2940	2940	0
397	20240618	142000	277948740	2940	2940	2940	2940	1064
398	20240618	141900	274820580	2940	2940	2940	2940	0
399	20240618	141800	274820580	2940	2950	2950	2940	53
400	20240618	141700	274664740	2950	2950	2950	2950	0
401	20240618	141600	274664740	2950	2950	2950	2950	72
402	20240618	141500	274452340	2950	2950	2950	2950	0
403	20240618	141400	274452340	2950	2950	2950	2950	0
404	20240618	141300	274452340	2950	2950	2950	2950	0
405	20240618	141200	274452340	2950	2940	2950	2940	105
406	20240618	141100	274142640	2950	2940	2950	2940	4137
407	20240618	141000	261963490	2950	2950	2950	2950	0
408	20240618	140900	261963490	2950	2950	2950	2950	1
409	20240618	140800	261960540	2950	2950	2950	2950	0
410	20240618	140700	261960540	2950	2950	2950	2950	0
411	20240618	140600	261960540	2950	2950	2950	2950	1110
412	20240618	140500	258686040	2945	2940	2945	2940	1010
413	20240618	140400	255711640	2940	2940	2940	2940	34
414	20240618	140300	255611680	2940	2940	2940	2940	0
415	20240618	140200	255611680	2940	2940	2940	2940	0
416	20240618	140100	255611680	2940	2940	2940	2940	6348
417	20240618	140000	236948560	2945	2950	2950	2945	5038
418	20240618	135900	222109745	2950	2950	2950	2950	101
419	20240618	135800	221811795	2950	2950	2950	2950	430
420	20240618	135700	220543295	2950	2950	2950	2950	761
421	20240618	135600	218298345	2950	2950	2950	2950	0
422	20240618	135500	218298345	2950	2950	2950	2950	200
423	20240618	135400	217708345	2950	2950	2950	2950	776
424	20240618	135300	215419145	2950	2950	2950	2950	849
425	20240618	135200	212914595	2950	2950	2950	2950	1017
426	20240618	135100	209914445	2950	2950	2950	2950	1106
427	20240618	135000	206651745	2950	2950	2950	2950	50
428	20240618	134900	206504245	2950	2955	2955	2950	4187
429	20240618	134800	194152545	2955	2955	2955	2950	350
430	20240618	134700	193118550	2955	2955	2955	2955	50
431	20240618	134600	192970800	2955	2955	2955	2955	1112
432	20240618	134500	189684840	2955	2955	2955	2955	430
433	20240618	134400	188414190	2960	2960	2960	2960	0
434	20240618	134300	188414190	2960	2960	2960	2960	0
435	20240618	134200	188414190	2960	2960	2960	2960	0
436	20240618	134100	188414190	2960	2960	2960	2960	3
437	20240618	134000	188405310	2960	2960	2960	2960	0
438	20240618	133900	188405310	2960	2960	2960	2960	2
439	20240618	133800	188399390	2960	2960	2960	2960	0
440	20240618	133700	188399390	2960	2960	2960	2960	0
441	20240618	133600	188399390	2960	2960	2960	2960	0
442	20240618	133500	188399390	2960	2960	2960	2960	50
443	20240618	133400	188251390	2960	2960	2960	2960	10
444	20240618	133300	188221790	2960	2960	2960	2960	0
445	20240618	133200	188221790	2960	2960	2960	2960	0
446	20240618	133100	188221790	2960	2960	2960	2960	0
447	20240618	133000	188221790	2960	2960	2960	2960	0
448	20240618	132900	188221790	2960	2960	2960	2960	0
449	20240618	132800	188221790	2960	2960	2960	2960	0
450	20240618	132700	188221790	2960	2960	2960	2960	0
451	20240618	132600	188221790	2960	2960	2960	2960	0
452	20240618	132500	188221790	2960	2960	2960	2960	0
453	20240618	132400	188221790	2960	2960	2960	2960	10
454	20240618	132300	188192190	2955	2955	2955	2955	30
455	20240618	132200	188103540	2955	2955	2955	2955	347
456	20240618	132100	187078155	2955	2955	2955	2955	1
457	20240618	132000	187075200	2955	2955	2955	2955	1657
458	20240618	131900	182178765	2955	2955	2955	2955	40
459	20240618	131800	182060565	2960	2960	2960	2960	0
460	20240618	131700	182060565	2960	2960	2960	2960	2
461	20240618	131600	182054645	2955	2955	2955	2955	10
462	20240618	131500	182025095	2955	2955	2955	2955	0
463	20240618	131400	182025095	2955	2955	2955	2955	0
464	20240618	131300	182025095	2955	2955	2955	2955	0
465	20240618	131200	182025095	2955	2960	2960	2955	12
466	20240618	131100	181989585	2955	2955	2955	2955	0
467	20240618	131000	181989585	2955	2960	2960	2955	275
468	20240618	130900	181176760	2960	2960	2960	2960	0
469	20240618	130800	181176760	2960	2960	2960	2960	0
470	20240618	130700	181176760	2960	2960	2960	2960	10
471	20240618	130600	181147160	2960	2960	2960	2960	0
472	20240618	130500	181147160	2960	2960	2960	2960	0
473	20240618	130400	181147160	2960	2960	2960	2960	5
474	20240618	130300	181132360	2960	2960	2960	2960	0
475	20240618	130200	181132360	2960	2960	2960	2960	0
476	20240618	130100	181132360	2960	2960	2960	2960	0
477	20240618	130000	181132360	2960	2960	2960	2960	0
478	20240618	125900	181132360	2960	2960	2960	2960	0
479	20240618	125800	181132360	2960	2960	2960	2960	200
480	20240618	125700	180540360	2955	2955	2955	2955	0
481	20240618	125600	180540360	2955	2960	2960	2955	4000
482	20240618	125500	168716290	2960	2960	2960	2960	400
483	20240618	125400	167532290	2960	2960	2960	2960	0
484	20240618	125300	167532290	2960	2970	2970	2960	536
485	20240618	125200	165943075	2970	2970	2970	2970	0
486	20240618	125100	165943075	2970	2970	2970	2970	0
487	20240618	125000	165943075	2970	2970	2970	2970	0
488	20240618	124900	165943075	2970	2970	2970	2970	0
489	20240618	124800	165943075	2970	2970	2970	2970	0
490	20240618	124700	165943075	2970	2970	2970	2970	0
491	20240618	124600	165943075	2970	2970	2970	2970	0
492	20240618	124500	165943075	2970	2970	2970	2970	0
493	20240618	124400	165943075	2970	2970	2970	2970	0
494	20240618	124300	165943075	2970	2970	2970	2970	2
495	20240618	124200	165937135	2970	2970	2970	2970	0
496	20240618	124100	165937135	2970	2970	2970	2970	1
497	20240618	124000	165934165	2965	2965	2965	2965	0
498	20240618	123900	165934165	2965	2965	2965	2965	764
499	20240618	123800	163668905	2965	2965	2965	2965	5
500	20240618	123700	163654080	2965	2965	2965	2965	90
501	20240618	123600	163387230	2965	2965	2965	2965	0
502	20240618	123500	163387230	2965	2965	2965	2960	533
503	20240618	123400	161808750	2965	2965	2965	2965	1
504	20240618	123300	161805785	2960	2960	2960	2960	0
505	20240618	123200	161805785	2960	2960	2960	2960	0
506	20240618	123100	161805785	2960	2960	2960	2960	0
507	20240618	123000	161805785	2960	2960	2960	2960	0
508	20240618	122900	161805785	2960	2965	2965	2960	452
509	20240618	122800	160467760	2970	2970	2970	2970	0
510	20240618	122700	160467760	2970	2970	2970	2970	0
511	20240618	122600	160467760	2970	2970	2970	2970	50
512	20240618	122500	160319260	2970	2970	2970	2970	0
513	20240618	122400	160319260	2970	2970	2970	2970	20
514	20240618	122300	160259860	2970	2970	2970	2970	0
515	20240618	122200	160259860	2970	2970	2970	2970	1
516	20240618	122100	160256890	2960	2960	2960	2960	0
517	20240618	122000	160256890	2960	2960	2960	2960	0
518	20240618	121900	160256890	2960	2960	2960	2960	407
519	20240618	121800	159052170	2965	2965	2965	2965	1094
520	20240618	121700	155808460	2965	2965	2965	2965	221
521	20240618	121600	155153195	2965	2965	2965	2965	0
522	20240618	121500	155153195	2965	2965	2965	2965	0
523	20240618	121400	155153195	2965	2965	2965	2965	1
524	20240618	121300	155150230	2955	2955	2955	2955	0
525	20240618	121200	155150230	2955	2955	2955	2955	27
526	20240618	121100	155070445	2955	2955	2955	2955	166
527	20240618	121000	154579915	2965	2965	2965	2965	0
528	20240618	120900	154579915	2965	2960	2965	2955	4543
529	20240618	120800	141136235	2960	2960	2960	2960	0
530	20240618	120700	141136235	2960	2960	2960	2960	0
531	20240618	120600	141136235	2960	2960	2960	2960	0
532	20240618	120500	141136235	2960	2960	2960	2960	0
533	20240618	120400	141136235	2960	2960	2960	2960	0
534	20240618	120300	141136235	2960	2965	2965	2960	100
535	20240618	120200	140840185	2970	2970	2970	2970	0
536	20240618	120100	140840185	2970	2970	2970	2970	0
537	20240618	120000	140840185	2970	2970	2970	2970	2
538	20240618	115900	140834245	2970	2970	2970	2970	0
539	20240618	115800	140834245	2970	2970	2970	2970	2
540	20240618	115700	140828305	2970	2970	2970	2970	0
541	20240618	115600	140828305	2970	2970	2970	2970	10
542	20240618	115500	140798605	2965	2965	2965	2965	0
543	20240618	115400	140798605	2965	2965	2965	2965	0
544	20240618	115300	140798605	2965	2965	2965	2965	0
545	20240618	115200	140798605	2965	2965	2965	2965	0
546	20240618	115100	140798605	2965	2970	2970	2965	1456
547	20240618	115000	136477565	2980	2980	2980	2980	0
548	20240618	114900	136477565	2980	2980	2980	2980	0
549	20240618	114800	136477565	2980	2980	2980	2980	0
550	20240618	114700	136477565	2980	2980	2980	2980	0
551	20240618	114600	136477565	2980	2980	2980	2980	0
552	20240618	114500	136477565	2980	2980	2980	2980	0
553	20240618	114400	136477565	2980	2980	2980	2980	0
554	20240618	114300	136477565	2980	2980	2980	2980	0
555	20240618	114200	136477565	2980	2980	2980	2980	0
556	20240618	114100	136477565	2980	2980	2980	2980	0
557	20240618	114000	136477565	2980	2980	2980	2980	0
558	20240618	113900	136477565	2980	2980	2980	2980	0
559	20240618	113800	136477565	2980	2980	2980	2980	0
560	20240618	113700	136477565	2980	2980	2980	2980	0
561	20240618	113600	136477565	2980	2980	2980	2980	0
562	20240618	113500	136477565	2980	2980	2980	2980	50
563	20240618	113400	136328565	2980	2980	2980	2980	0
564	20240618	113300	136328565	2980	2980	2980	2980	0
565	20240618	113200	136328565	2980	2980	2980	2980	0
566	20240618	113100	136328565	2980	2980	2980	2980	0
567	20240618	113000	136328565	2980	2980	2980	2980	100
568	20240618	112900	136030565	2980	2980	2980	2980	0
569	20240618	112800	136030565	2980	2980	2980	2980	0
570	20240618	112700	136030565	2980	2980	2980	2980	0
571	20240618	112600	136030565	2980	2980	2980	2980	0
572	20240618	112500	136030565	2980	2980	2980	2980	1
573	20240618	112400	136027585	2970	2970	2970	2970	0
574	20240618	112300	136027585	2970	2975	2980	2970	439
575	20240618	112200	134720730	2975	2975	2975	2975	0
576	20240618	112100	134720730	2975	2975	2975	2975	2
577	20240618	112000	134714780	2975	2975	2975	2975	0
578	20240618	111900	134714780	2975	2975	2975	2975	0
579	20240618	111800	134714780	2975	2975	2975	2975	0
580	20240618	111700	134714780	2975	2975	2975	2975	0
581	20240618	111600	134714780	2975	2975	2975	2975	0
582	20240618	111500	134714780	2975	2975	2975	2975	0
583	20240618	111400	134714780	2975	2975	2975	2975	0
584	20240618	111300	134714780	2975	2975	2975	2975	0
585	20240618	111200	134714780	2975	2975	2975	2975	0
586	20240618	111100	134714780	2975	2975	2975	2975	2
587	20240618	111000	134708830	2965	2965	2965	2965	0
588	20240618	110900	134708830	2965	2965	2965	2965	0
589	20240618	110800	134708830	2965	2965	2965	2965	211
590	20240618	110700	134083215	2965	2965	2965	2965	0
591	20240618	110600	134083215	2965	2965	2965	2965	36
592	20240618	110500	133976475	2965	2965	2965	2965	0
593	20240618	110400	133976475	2965	2965	2965	2965	105
594	20240618	110300	133665150	2965	2965	2965	2965	927
595	20240618	110200	130916595	2965	2965	2965	2965	0
596	20240618	110100	130916595	2965	2965	2965	2965	0
597	20240618	110000	130916595	2965	2965	2965	2965	0
598	20240618	105900	130916595	2965	2965	2965	2965	57
599	20240618	105800	130747590	2965	2965	2965	2965	6
600	20240618	105700	130729800	2965	2965	2965	2965	0
601	20240618	105600	130729800	2965	2965	2965	2965	300
602	20240618	105500	129840300	2965	2965	2965	2965	0
603	20240618	105400	129840300	2965	2965	2965	2965	0
604	20240618	105300	129840300	2965	2965	2965	2965	335
605	20240618	105200	128847025	2960	2960	2960	2960	421
606	20240618	105100	127600865	2960	2960	2960	2960	470
607	20240618	105000	126209665	2960	2960	2960	2960	171
608	20240618	104900	125703505	2960	2960	2960	2960	1
609	20240618	104800	125700545	2955	2955	2955	2955	1
610	20240618	104700	125697590	2960	2960	2960	2960	162
611	20240618	104600	125218070	2960	2960	2960	2960	2
612	20240618	104500	125212150	2960	2960	2960	2960	0
613	20240618	104400	125212150	2960	2960	2960	2960	10
614	20240618	104300	125182550	2960	2960	2960	2960	85
615	20240618	104200	124930950	2960	2960	2960	2960	10
616	20240618	104100	124901350	2960	2955	2960	2955	61
617	20240618	104000	124720840	2960	2965	2965	2960	11
618	20240618	103900	124688275	2955	2965	2965	2955	3351
619	20240618	103800	114779310	2960	2960	2960	2960	379
620	20240618	103700	113657470	2965	2965	2965	2965	80
621	20240618	103600	113420270	2965	2965	2965	2965	0
622	20240618	103500	113420270	2965	2965	2965	2965	0
623	20240618	103400	113420270	2965	2965	2965	2965	143
624	20240618	103300	112996275	2965	2965	2965	2965	0
625	20240618	103200	112996275	2965	2965	2965	2965	1
626	20240618	103100	112993310	2965	2965	2965	2965	800
627	20240618	103000	110621310	2965	2965	2965	2965	0
628	20240618	102900	110621310	2965	2965	2965	2965	0
629	20240618	102800	110621310	2965	2965	2965	2965	0
630	20240618	102700	110621310	2965	2965	2965	2965	0
631	20240618	102600	110621310	2965	2965	2965	2965	0
632	20240618	102500	110621310	2965	2965	2965	2965	700
633	20240618	102400	108545810	2965	2965	2965	2965	0
634	20240618	102300	108545810	2965	2965	2965	2965	0
635	20240618	102200	108545810	2965	2960	2965	2960	1010
636	20240618	102100	105554195	2960	2960	2960	2960	1
637	20240618	102000	105551235	2965	2965	2965	2965	5
638	20240618	101900	105536410	2965	2965	2965	2965	0
639	20240618	101800	105536410	2965	2965	2965	2965	0
640	20240618	101700	105536410	2965	2965	2965	2965	50
641	20240618	101600	105388160	2960	2960	2960	2960	0
642	20240618	101500	105388160	2960	2960	2960	2960	0
643	20240618	101400	105388160	2960	2965	2965	2960	2400
644	20240618	101300	98281195	2965	2965	2965	2965	0
645	20240618	101200	98281195	2965	2965	2965	2965	2
646	20240618	101100	98275265	2965	2965	2965	2965	0
647	20240618	101000	98275265	2965	2965	2965	2965	0
648	20240618	100900	98275265	2965	2975	2975	2965	980
649	20240618	100800	95368285	2980	2980	2980	2980	0
650	20240618	100700	95368285	2980	2980	2980	2980	0
651	20240618	100600	95368285	2980	2980	2980	2980	10
652	20240618	100500	95338485	2980	2980	2980	2980	348
653	20240618	100400	94301445	2980	2985	2985	2980	1162
654	20240618	100300	90834375	2985	2985	2985	2965	2293
655	20240618	100200	84010255	2985	2985	2985	2985	100
656	20240618	100100	83711755	2990	2990	2990	2990	0
657	20240618	100000	83711755	2990	2975	2990	2960	2300
658	20240618	095900	76889580	2990	2990	2990	2990	1
659	20240618	095800	76886590	2990	2990	2990	2990	2
660	20240618	095700	76880610	2990	2985	2990	2985	305
661	20240618	095600	75969415	2990	2990	2990	2990	0
662	20240618	095500	75969415	2990	2990	2990	2990	0
663	20240618	095400	75969415	2990	2985	2990	2985	684
664	20240618	095300	73927660	2970	2980	2980	2970	990
665	20240618	095200	70983755	2990	2985	2990	2985	30
666	20240618	095100	70894165	2990	2990	2990	2990	0
667	20240618	095000	70894165	2990	2990	2990	2990	0
668	20240618	094900	70894165	2990	2990	2990	2990	0
669	20240618	094800	70894165	2990	2990	2990	2990	0
670	20240618	094700	70894165	2990	2990	2990	2990	0
671	20240618	094600	70894165	2990	2990	2990	2990	0
672	20240618	094500	70894165	2990	2990	2990	2990	0
673	20240618	094400	70894165	2990	2990	2990	2990	0
674	20240618	094300	70894165	2990	2990	2990	2990	0
675	20240618	094200	70894165	2990	2990	2990	2990	10
676	20240618	094100	70864265	2990	2990	2990	2990	0
677	20240618	094000	70864265	2990	2990	2990	2990	0
678	20240618	093900	70864265	2990	2990	2990	2990	0
679	20240618	093800	70864265	2990	2990	2990	2990	980
680	20240618	093700	67934065	2980	2980	2980	2980	0
681	20240618	093600	67934065	2980	2980	2980	2980	15
682	20240618	093500	67889365	2980	2980	2980	2980	0
683	20240618	093400	67889365	2980	2980	2980	2980	1200
684	20240618	093300	64313365	2980	2980	2980	2980	0
685	20240618	093200	64313365	2980	2980	2980	2980	88
686	20240618	093100	64051125	2980	2980	2980	2980	213
687	20240618	093000	63416385	2980	2980	2980	2980	0
688	20240618	092900	63416385	2980	2985	2985	2980	44
689	20240618	092800	63285165	2985	2985	2985	2985	0
690	20240618	092700	63285165	2985	2985	2985	2985	0
691	20240618	092600	63285165	2985	2985	2985	2985	0
692	20240618	092500	63285165	2985	2985	2985	2985	0
693	20240618	092400	63285165	2985	2980	2985	2980	82
694	20240618	092300	63040405	2980	2980	2980	2980	521
695	20240618	092200	61487825	2980	2980	2980	2980	0
696	20240618	092100	61487825	2980	2975	2980	2975	608
697	20240618	092000	59678935	2980	2980	2980	2980	20
698	20240618	091900	59619335	2980	2980	2980	2980	0
699	20240618	091800	59619335	2980	2980	2980	2980	0
700	20240618	091700	59619335	2980	2980	2980	2980	20
701	20240618	091600	59559735	2975	2975	2975	2975	17
702	20240618	091500	59509160	2980	2980	2980	2980	3
703	20240618	091400	59500220	2970	2970	2970	2970	1
704	20240618	091300	59497250	2965	2965	2965	2965	0
705	20240618	091200	59497250	2965	2965	2965	2965	838
706	20240618	091100	57012580	2965	2965	2965	2965	188
707	20240618	091000	56455160	2965	2970	2970	2965	609
708	20240618	090900	54648600	2970	2975	2975	2970	249
709	20240618	090800	53907865	2975	2975	2975	2975	0
710	20240618	090700	53907865	2975	2975	2975	2975	10
711	20240618	090600	53878115	2975	2975	2975	2975	11
712	20240618	090500	53845390	2980	2980	2980	2980	182
713	20240618	090400	53303030	2980	2980	2980	2980	0
714	20240618	090300	53303030	2980	2980	2980	2980	472
715	20240618	090200	51896470	2980	2980	2980	2980	196
716	20240618	090100	51312390	2980	2980	2980	2980	2501
717	20240618	090000	43859410	2980	2935	2990	2935	14924