KissMeData/294140/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	210100	96587625	2950	2950	2950	2950	2830
3	20240618	210000	96587625	2950	2950	2950	2950	0
4	20240618	205900	96587625	2950	2950	2950	2950	0
5	20240618	205800	96587625	2950	2950	2950	2950	0
6	20240618	205700	96587625	2950	2950	2950	2950	0
7	20240618	205600	96587625	2950	2950	2950	2950	0
8	20240618	205500	96587625	2950	2950	2950	2950	0
9	20240618	205400	96587625	2950	2950	2950	2950	0
10	20240618	205300	96587625	2950	2950	2950	2950	0
11	20240618	205200	96587625	2950	2950	2950	2950	0
12	20240618	205100	96587625	2950	2950	2950	2950	0
13	20240618	205000	96587625	2950	2950	2950	2950	0
14	20240618	204900	96587625	2950	2950	2950	2950	0
15	20240618	204800	96587625	2950	2950	2950	2950	0
16	20240618	204700	96587625	2950	2950	2950	2950	0
17	20240618	204600	96587625	2950	2950	2950	2950	0
18	20240618	204500	96587625	2950	2950	2950	2950	0
19	20240618	204400	96587625	2950	2950	2950	2950	0
20	20240618	204300	96587625	2950	2950	2950	2950	0
21	20240618	204200	96587625	2950	2950	2950	2950	0
22	20240618	204100	96587625	2950	2950	2950	2950	0
23	20240618	204000	96587625	2950	2950	2950	2950	0
24	20240618	203900	96587625	2950	2950	2950	2950	0
25	20240618	203800	96587625	2950	2950	2950	2950	0
26	20240618	203700	96587625	2950	2950	2950	2950	0
27	20240618	203600	96587625	2950	2950	2950	2950	0
28	20240618	203500	96587625	2950	2950	2950	2950	0
29	20240618	203400	96587625	2950	2950	2950	2950	0
30	20240618	203300	96587625	2950	2950	2950	2950	0
31	20240618	203200	96587625	2950	2950	2950	2950	0
32	20240618	203100	96587625	2950	2950	2950	2950	2830
33	20240618	203000	96587625	2950	2950	2950	2950	0
34	20240618	202900	96587625	2950	2950	2950	2950	0
35	20240618	202800	96587625	2950	2950	2950	2950	0
36	20240618	202700	96587625	2950	2950	2950	2950	0
37	20240618	202600	96587625	2950	2950	2950	2950	0
38	20240618	202500	96587625	2950	2950	2950	2950	0
39	20240618	202400	96587625	2950	2950	2950	2950	0
40	20240618	202300	96587625	2950	2950	2950	2950	0
41	20240618	202200	96587625	2950	2950	2950	2950	0
42	20240618	202100	96587625	2950	2950	2950	2950	0
43	20240618	202000	96587625	2950	2950	2950	2950	0
44	20240618	201900	96587625	2950	2950	2950	2950	0
45	20240618	201800	96587625	2950	2950	2950	2950	0
46	20240618	201700	96587625	2950	2950	2950	2950	0
47	20240618	201600	96587625	2950	2950	2950	2950	0
48	20240618	201500	96587625	2950	2950	2950	2950	0
49	20240618	201400	96587625	2950	2950	2950	2950	0
50	20240618	201300	96587625	2950	2950	2950	2950	0
51	20240618	201200	96587625	2950	2950	2950	2950	0
52	20240618	201100	96587625	2950	2950	2950	2950	0
53	20240618	201000	96587625	2950	2950	2950	2950	0
54	20240618	200900	96587625	2950	2950	2950	2950	0
55	20240618	200800	96587625	2950	2950	2950	2950	0
56	20240618	200700	96587625	2950	2950	2950	2950	0
57	20240618	200600	96587625	2950	2950	2950	2950	0
58	20240618	200500	96587625	2950	2950	2950	2950	0
59	20240618	200400	96587625	2950	2950	2950	2950	0
60	20240618	200300	96587625	2950	2950	2950	2950	0
61	20240618	200200	96587625	2950	2950	2950	2950	0
62	20240618	200100	96587625	2950	2950	2950	2950	2830
63	20240618	200000	96587625	2950	2950	2950	2950	0
64	20240618	195900	96587625	2950	2950	2950	2950	0
65	20240618	195800	96587625	2950	2950	2950	2950	0
66	20240618	195700	96587625	2950	2950	2950	2950	0
67	20240618	195600	96587625	2950	2950	2950	2950	0
68	20240618	195500	96587625	2950	2950	2950	2950	0
69	20240618	195400	96587625	2950	2950	2950	2950	0
70	20240618	195300	96587625	2950	2950	2950	2950	0
71	20240618	195200	96587625	2950	2950	2950	2950	0
72	20240618	195100	96587625	2950	2950	2950	2950	0
73	20240618	195000	96587625	2950	2950	2950	2950	0
74	20240618	194900	96587625	2950	2950	2950	2950	0
75	20240618	194800	96587625	2950	2950	2950	2950	0
76	20240618	194700	96587625	2950	2950	2950	2950	0
77	20240618	194600	96587625	2950	2950	2950	2950	0
78	20240618	194500	96587625	2950	2950	2950	2950	0
79	20240618	194400	96587625	2950	2950	2950	2950	0
80	20240618	194300	96587625	2950	2950	2950	2950	0
81	20240618	194200	96587625	2950	2950	2950	2950	0
82	20240618	194100	96587625	2950	2950	2950	2950	0
83	20240618	194000	96587625	2950	2950	2950	2950	0
84	20240618	193900	96587625	2950	2950	2950	2950	0
85	20240618	193800	96587625	2950	2950	2950	2950	0
86	20240618	193700	96587625	2950	2950	2950	2950	0
87	20240618	193600	96587625	2950	2950	2950	2950	0
88	20240618	193500	96587625	2950	2950	2950	2950	0
89	20240618	193400	96587625	2950	2950	2950	2950	0
90	20240618	193300	96587625	2950	2950	2950	2950	0
91	20240618	193200	96587625	2950	2950	2950	2950	0
92	20240618	193100	96587625	2950	2950	2950	2950	2830
93	20240618	193000	96587625	2950	2950	2950	2950	0
94	20240618	192900	96587625	2950	2950	2950	2950	0
95	20240618	192800	96587625	2950	2950	2950	2950	0
96	20240618	192700	96587625	2950	2950	2950	2950	0
97	20240618	192600	96587625	2950	2950	2950	2950	0
98	20240618	192500	96587625	2950	2950	2950	2950	0
99	20240618	192400	96587625	2950	2950	2950	2950	0
100	20240618	192300	96587625	2950	2950	2950	2950	0
101	20240618	192200	96587625	2950	2950	2950	2950	0
102	20240618	192100	96587625	2950	2950	2950	2950	0
103	20240618	192000	96587625	2950	2950	2950	2950	0
104	20240618	191900	96587625	2950	2950	2950	2950	0
105	20240618	191800	96587625	2950	2950	2950	2950	0
106	20240618	191700	96587625	2950	2950	2950	2950	0
107	20240618	191600	96587625	2950	2950	2950	2950	0
108	20240618	191500	96587625	2950	2950	2950	2950	0
109	20240618	191400	96587625	2950	2950	2950	2950	0
110	20240618	191300	96587625	2950	2950	2950	2950	0
111	20240618	191200	96587625	2950	2950	2950	2950	0
112	20240618	191100	96587625	2950	2950	2950	2950	0
113	20240618	191000	96587625	2950	2950	2950	2950	0
114	20240618	190900	96587625	2950	2950	2950	2950	0
115	20240618	190800	96587625	2950	2950	2950	2950	0
116	20240618	190700	96587625	2950	2950	2950	2950	0
117	20240618	190600	96587625	2950	2950	2950	2950	0
118	20240618	190500	96587625	2950	2950	2950	2950	0
119	20240618	190400	96587625	2950	2950	2950	2950	0
120	20240618	190300	96587625	2950	2950	2950	2950	0
121	20240618	190200	96587625	2950	2950	2950	2950	0
122	20240618	190100	96587625	2950	2950	2950	2950	2830
123	20240618	190000	96587625	2950	2950	2950	2950	0
124	20240618	185900	96587625	2950	2950	2950	2950	0
125	20240618	185800	96587625	2950	2950	2950	2950	0
126	20240618	185700	96587625	2950	2950	2950	2950	0
127	20240618	185600	96587625	2950	2950	2950	2950	0
128	20240618	185500	96587625	2950	2950	2950	2950	0
129	20240618	185400	96587625	2950	2950	2950	2950	0
130	20240618	185300	96587625	2950	2950	2950	2950	0
131	20240618	185200	96587625	2950	2950	2950	2950	0
132	20240618	185100	96587625	2950	2950	2950	2950	0
133	20240618	185000	96587625	2950	2950	2950	2950	0
134	20240618	184900	96587625	2950	2950	2950	2950	0
135	20240618	184800	96587625	2950	2950	2950	2950	0
136	20240618	184700	96587625	2950	2950	2950	2950	0
137	20240618	184600	96587625	2950	2950	2950	2950	0
138	20240618	184500	96587625	2950	2950	2950	2950	0
139	20240618	184400	96587625	2950	2950	2950	2950	0
140	20240618	184300	96587625	2950	2950	2950	2950	0
141	20240618	184200	96587625	2950	2950	2950	2950	0
142	20240618	184100	96587625	2950	2950	2950	2950	0
143	20240618	184000	96587625	2950	2950	2950	2950	0
144	20240618	183900	96587625	2950	2950	2950	2950	0
145	20240618	183800	96587625	2950	2950	2950	2950	0
146	20240618	183700	96587625	2950	2950	2950	2950	0
147	20240618	183600	96587625	2950	2950	2950	2950	0
148	20240618	183500	96587625	2950	2950	2950	2950	0
149	20240618	183400	96587625	2950	2950	2950	2950	0
150	20240618	183300	96587625	2950	2950	2950	2950	0
151	20240618	183200	96587625	2950	2950	2950	2950	0
152	20240618	183100	96587625	2950	2950	2950	2950	2830
153	20240618	183000	96587625	2950	2950	2950	2950	0
154	20240618	182900	96587625	2950	2950	2950	2950	0
155	20240618	182800	96587625	2950	2950	2950	2950	0
156	20240618	182700	96587625	2950	2950	2950	2950	0
157	20240618	182600	96587625	2950	2950	2950	2950	0
158	20240618	182500	96587625	2950	2950	2950	2950	0
159	20240618	182400	96587625	2950	2950	2950	2950	0
160	20240618	182300	96587625	2950	2950	2950	2950	0
161	20240618	182200	96587625	2950	2950	2950	2950	0
162	20240618	182100	96587625	2950	2950	2950	2950	0
163	20240618	182000	96587625	2950	2950	2950	2950	0
164	20240618	181900	96587625	2950	2950	2950	2950	0
165	20240618	181800	96587625	2950	2950	2950	2950	0
166	20240618	181700	96587625	2950	2950	2950	2950	0
167	20240618	181600	96587625	2950	2950	2950	2950	0
168	20240618	181500	96587625	2950	2950	2950	2950	0
169	20240618	181400	96587625	2950	2950	2950	2950	0
170	20240618	181300	96587625	2950	2950	2950	2950	0
171	20240618	181200	96587625	2950	2950	2950	2950	0
172	20240618	181100	96587625	2950	2950	2950	2950	0
173	20240618	181000	96587625	2950	2950	2950	2950	0
174	20240618	180900	96587625	2950	2950	2950	2950	0
175	20240618	180800	96587625	2950	2950	2950	2950	0
176	20240618	180700	96587625	2950	2950	2950	2950	0
177	20240618	180600	96587625	2950	2950	2950	2950	0
178	20240618	180500	96587625	2950	2950	2950	2950	0
179	20240618	180400	96587625	2950	2950	2950	2950	0
180	20240618	180300	96587625	2950	2950	2950	2950	0
181	20240618	180200	96587625	2950	2950	2950	2950	0
182	20240618	180100	96587625	2950	2950	2950	2950	2830
183	20240618	180000	96587625	2950	2950	2950	2950	0
184	20240618	175900	96587625	2950	2950	2950	2950	0
185	20240618	175800	96587625	2950	2950	2950	2950	0
186	20240618	175700	96587625	2950	2950	2950	2950	0
187	20240618	175600	96587625	2950	2950	2950	2950	0
188	20240618	175500	96587625	2950	2950	2950	2950	0
189	20240618	175400	96587625	2950	2950	2950	2950	0
190	20240618	175300	96587625	2950	2950	2950	2950	0
191	20240618	175200	96587625	2950	2950	2950	2950	0
192	20240618	175100	96587625	2950	2950	2950	2950	0
193	20240618	175000	96587625	2950	2950	2950	2950	0
194	20240618	174900	96587625	2950	2950	2950	2950	0
195	20240618	174800	96587625	2950	2950	2950	2950	0
196	20240618	174700	96587625	2950	2950	2950	2950	0
197	20240618	174600	96587625	2950	2950	2950	2950	0
198	20240618	174500	96587625	2950	2950	2950	2950	0
199	20240618	174400	96587625	2950	2950	2950	2950	0
200	20240618	174300	96587625	2950	2950	2950	2950	0
201	20240618	174200	96587625	2950	2950	2950	2950	0
202	20240618	174100	96587625	2950	2950	2950	2950	0
203	20240618	174000	96587625	2950	2950	2950	2950	0
204	20240618	173900	96587625	2950	2950	2950	2950	0
205	20240618	173800	96587625	2950	2950	2950	2950	0
206	20240618	173700	96587625	2950	2950	2950	2950	0
207	20240618	173600	96587625	2950	2950	2950	2950	0
208	20240618	173500	96587625	2950	2950	2950	2950	0
209	20240618	173400	96587625	2950	2950	2950	2950	0
210	20240618	173300	96587625	2950	2950	2950	2950	0
211	20240618	173200	96587625	2950	2950	2950	2950	0
212	20240618	173100	96587625	2950	2950	2950	2950	2830
213	20240618	173000	96587625	2950	2950	2950	2950	0
214	20240618	172900	96587625	2950	2950	2950	2950	0
215	20240618	172800	96587625	2950	2950	2950	2950	0
216	20240618	172700	96587625	2950	2950	2950	2950	0
217	20240618	172600	96587625	2950	2950	2950	2950	0
218	20240618	172500	96587625	2950	2950	2950	2950	0
219	20240618	172400	96587625	2950	2950	2950	2950	0
220	20240618	172300	96587625	2950	2950	2950	2950	0
221	20240618	172200	96587625	2950	2950	2950	2950	0
222	20240618	172100	96587625	2950	2950	2950	2950	0
223	20240618	172000	96587625	2950	2950	2950	2950	0
224	20240618	171900	96587625	2950	2950	2950	2950	0
225	20240618	171800	96587625	2950	2950	2950	2950	0
226	20240618	171700	96587625	2950	2950	2950	2950	0
227	20240618	171600	96587625	2950	2950	2950	2950	0
228	20240618	171500	96587625	2950	2950	2950	2950	0
229	20240618	171400	96587625	2950	2950	2950	2950	0
230	20240618	171300	96587625	2950	2950	2950	2950	0
231	20240618	171200	96587625	2950	2950	2950	2950	0
232	20240618	171100	96587625	2950	2950	2950	2950	0
233	20240618	171000	96587625	2950	2950	2950	2950	0
234	20240618	170900	96587625	2950	2950	2950	2950	0
235	20240618	170800	96587625	2950	2950	2950	2950	0
236	20240618	170700	96587625	2950	2950	2950	2950	0
237	20240618	170600	96587625	2950	2950	2950	2950	0
238	20240618	170500	96587625	2950	2950	2950	2950	0
239	20240618	170400	96587625	2950	2950	2950	2950	0
240	20240618	170300	96587625	2950	2950	2950	2950	0
241	20240618	170200	96587625	2950	2950	2950	2950	0
242	20240618	170100	96587625	2950	2950	2950	2950	2830
243	20240618	170000	96587625	2950	2950	2950	2950	0
244	20240618	165900	96587625	2950	2950	2950	2950	0
245	20240618	165800	96587625	2950	2950	2950	2950	0
246	20240618	165700	96587625	2950	2950	2950	2950	0
247	20240618	165600	96587625	2950	2950	2950	2950	0
248	20240618	165500	96587625	2950	2950	2950	2950	0
249	20240618	165400	96587625	2950	2950	2950	2950	0
250	20240618	165300	96587625	2950	2950	2950	2950	0
251	20240618	165200	96587625	2950	2950	2950	2950	0
252	20240618	165100	96587625	2950	2950	2950	2950	0
253	20240618	165000	96587625	2950	2950	2950	2950	0
254	20240618	164900	96587625	2950	2950	2950	2950	0
255	20240618	164800	96587625	2950	2950	2950	2950	0
256	20240618	164700	96587625	2950	2950	2950	2950	0
257	20240618	164600	96587625	2950	2950	2950	2950	0
258	20240618	164500	96587625	2950	2950	2950	2950	0
259	20240618	164400	96587625	2950	2950	2950	2950	0
260	20240618	164300	96587625	2950	2950	2950	2950	0
261	20240618	164200	96587625	2950	2950	2950	2950	0
262	20240618	164100	96587625	2950	2950	2950	2950	0
263	20240618	164000	96587625	2950	2950	2950	2950	0
264	20240618	163900	96587625	2950	2950	2950	2950	0
265	20240618	163800	96587625	2950	2950	2950	2950	0
266	20240618	163700	96587625	2950	2950	2950	2950	0
267	20240618	163600	96587625	2950	2950	2950	2950	0
268	20240618	163500	96587625	2950	2950	2950	2950	0
269	20240618	163400	96587625	2950	2950	2950	2950	0
270	20240618	163300	96587625	2950	2950	2950	2950	0
271	20240618	163200	96587625	2950	2950	2950	2950	0
272	20240618	163100	96587625	2950	2950	2950	2950	2830
273	20240618	163000	96587625	2950	2950	2950	2950	0
274	20240618	162900	96587625	2950	2950	2950	2950	0
275	20240618	162800	96587625	2950	2950	2950	2950	0
276	20240618	162700	96587625	2950	2950	2950	2950	0
277	20240618	162600	96587625	2950	2950	2950	2950	0
278	20240618	162500	96587625	2950	2950	2950	2950	0
279	20240618	162400	96587625	2950	2950	2950	2950	0
280	20240618	162300	96587625	2950	2950	2950	2950	0
281	20240618	162200	96587625	2950	2950	2950	2950	0
282	20240618	162100	96587625	2950	2950	2950	2950	0
283	20240618	162000	96587625	2950	2950	2950	2950	0
284	20240618	161900	96587625	2950	2950	2950	2950	0
285	20240618	161800	96587625	2950	2950	2950	2950	0
286	20240618	161700	96587625	2950	2950	2950	2950	0
287	20240618	161600	96587625	2950	2950	2950	2950	0
288	20240618	161500	96587625	2950	2950	2950	2950	0
289	20240618	161400	96587625	2950	2950	2950	2950	0
290	20240618	161300	96587625	2950	2950	2950	2950	0
291	20240618	161200	96587625	2950	2950	2950	2950	0
292	20240618	161100	96587625	2950	2950	2950	2950	0
293	20240618	161000	96587625	2950	2950	2950	2950	0
294	20240618	160900	96587625	2950	2950	2950	2950	0
295	20240618	160800	96587625	2950	2950	2950	2950	0
296	20240618	160700	96587625	2950	2950	2950	2950	0
297	20240618	160600	96587625	2950	2950	2950	2950	0
298	20240618	160500	96587625	2950	2950	2950	2950	0
299	20240618	160400	96587625	2950	2950	2950	2950	0
300	20240618	160300	96587625	2950	2950	2950	2950	0
301	20240618	160200	96587625	2950	2950	2950	2950	0
302	20240618	160100	96587625	2950	2950	2950	2950	2830
303	20240618	160000	96587625	2950	2950	2950	2950	0
304	20240618	155900	96587625	2950	2950	2950	2950	0
305	20240618	155800	96587625	2950	2950	2950	2950	0
306	20240618	155700	96587625	2950	2950	2950	2950	0
307	20240618	155600	96587625	2950	2950	2950	2950	0
308	20240618	155500	96587625	2950	2950	2950	2950	0
309	20240618	155400	96587625	2950	2950	2950	2950	0
310	20240618	155300	96587625	2950	2950	2950	2950	0
311	20240618	155200	96587625	2950	2950	2950	2950	0
312	20240618	155100	96587625	2950	2950	2950	2950	0
313	20240618	155000	96587625	2950	2950	2950	2950	0
314	20240618	154900	96587625	2950	2950	2950	2950	0
315	20240618	154800	96587625	2950	2950	2950	2950	0
316	20240618	154700	96587625	2950	2950	2950	2950	0
317	20240618	154600	96587625	2950	2950	2950	2950	0
318	20240618	154500	96587625	2950	2950	2950	2950	0
319	20240618	154400	96587625	2950	2950	2950	2950	0
320	20240618	154300	96587625	2950	2950	2950	2950	0
321	20240618	154200	96587625	2950	2950	2950	2950	0
322	20240618	154100	96587625	2950	2950	2950	2950	0
323	20240618	154000	96587625	2950	2950	2950	2950	0
324	20240618	153900	96587625	2950	2950	2950	2950	0
325	20240618	153800	96587625	2950	2950	2950	2950	0
326	20240618	153700	96587625	2950	2950	2950	2950	0
327	20240618	153600	96587625	2950	2950	2950	2950	0
328	20240618	153500	96587625	2950	2950	2950	2950	0
329	20240618	153400	96587625	2950	2950	2950	2950	0
330	20240618	153300	96587625	2950	2950	2950	2950	0
331	20240618	153200	96587625	2950	2950	2950	2950	0
332	20240618	153100	96587625	2950	2950	2950	2950	2830
333	20240618	153000	96587625	2950	2950	2950	2950	2830
334	20240618	152900	88239125	2950	2950	2950	2950	0
335	20240618	152800	88239125	2950	2950	2950	2950	0
336	20240618	152700	88239125	2950	2950	2950	2950	0
337	20240618	152600	88239125	2950	2950	2950	2950	0
338	20240618	152500	88239125	2950	2950	2950	2950	0
339	20240618	152400	88239125	2950	2950	2950	2950	0
340	20240618	152300	88239125	2950	2950	2950	2950	0
341	20240618	152200	88239125	2950	2950	2950	2950	0
342	20240618	152100	88239125	2950	2950	2950	2950	0
343	20240618	152000	88239125	2950	2950	2950	2950	0
344	20240618	151900	88239125	2950	2965	2965	2950	2100
345	20240618	151800	82042220	2970	2970	2970	2970	50
346	20240618	151700	81893720	2970	2970	2970	2970	0
347	20240618	151600	81893720	2970	2970	2970	2970	0
348	20240618	151500	81893720	2970	2960	2970	2960	122
349	20240618	151400	81532510	2960	2960	2960	2960	30
350	20240618	151300	81443710	2960	2960	2960	2960	0
351	20240618	151200	81443710	2960	2960	2960	2960	0
352	20240618	151100	81443710	2960	2960	2960	2960	1
353	20240618	151000	81440750	2955	2955	2955	2955	0
354	20240618	150900	81440750	2955	2960	2960	2955	1087
355	20240618	150800	78228640	2960	2960	2960	2960	43
356	20240618	150700	78101360	2960	2960	2960	2960	13
357	20240618	150600	78062880	2960	2960	2960	2960	26
358	20240618	150500	77985920	2960	2960	2960	2960	13
359	20240618	150400	77947440	2955	2955	2955	2955	0
360	20240618	150300	77947440	2955	2960	2960	2955	226
361	20240618	150200	77279560	2955	2955	2955	2955	0
362	20240618	150100	77279560	2955	2955	2955	2955	0
363	20240618	150000	77279560	2955	2955	2955	2955	0
364	20240618	145900	77279560	2955	2955	2955	2955	0
365	20240618	145800	77279560	2955	2955	2955	2955	2
366	20240618	145700	77273650	2955	2955	2955	2955	0
367	20240618	145600	77273650	2955	2955	2955	2955	0
368	20240618	145500	77273650	2955	2955	2955	2955	306
369	20240618	145400	76369420	2955	2955	2955	2955	0
370	20240618	145300	76369420	2955	2955	2955	2955	0
371	20240618	145200	76369420	2955	2955	2955	2955	0
372	20240618	145100	76369420	2955	2955	2955	2955	0
373	20240618	145000	76369420	2955	2955	2955	2955	0
374	20240618	144900	76369420	2955	2955	2955	2955	0
375	20240618	144800	76369420	2955	2955	2955	2955	0
376	20240618	144700	76369420	2955	2955	2955	2955	3
377	20240618	144600	76360555	2970	2970	2970	2970	4
378	20240618	144500	76348675	2970	2970	2970	2970	0
379	20240618	144400	76348675	2970	2970	2970	2970	0
380	20240618	144300	76348675	2970	2970	2970	2970	0
381	20240618	144200	76348675	2970	2970	2970	2970	0
382	20240618	144100	76348675	2970	2970	2970	2970	62
383	20240618	144000	76164535	2960	2970	2970	2960	118
384	20240618	143900	75814265	2970	2970	2970	2970	0
385	20240618	143800	75814265	2970	2970	2970	2970	0
386	20240618	143700	75814265	2970	2970	2970	2970	0
387	20240618	143600	75814265	2970	2970	2970	2970	0
388	20240618	143500	75814265	2970	2970	2970	2970	178
389	20240618	143400	75285605	2970	2970	2970	2970	1
390	20240618	143300	75282635	2965	2965	2965	2965	50
391	20240618	143200	75134385	2955	2955	2955	2955	0
392	20240618	143100	75134385	2955	2955	2955	2955	0
393	20240618	143000	75134385	2955	2960	2970	2955	40
394	20240618	142900	75015960	2960	2960	2960	2960	0
395	20240618	142800	75015960	2960	2960	2960	2960	0
396	20240618	142700	75015960	2960	2960	2960	2960	0
397	20240618	142600	75015960	2960	2960	2960	2960	0
398	20240618	142500	75015960	2960	2960	2960	2960	0
399	20240618	142400	75015960	2960	2960	2960	2960	0
400	20240618	142300	75015960	2960	2960	2960	2960	0
401	20240618	142200	75015960	2960	2960	2960	2960	0
402	20240618	142100	75015960	2960	2960	2960	2960	0
403	20240618	142000	75015960	2960	2960	2960	2960	0
404	20240618	141900	75015960	2960	2960	2960	2960	0
405	20240618	141800	75015960	2960	2960	2960	2960	0
406	20240618	141700	75015960	2960	2960	2960	2960	0
407	20240618	141600	75015960	2960	2960	2960	2960	0
408	20240618	141500	75015960	2960	2960	2960	2960	0
409	20240618	141400	75015960	2960	2960	2960	2960	0
410	20240618	141300	75015960	2960	2960	2960	2960	0
411	20240618	141200	75015960	2960	2960	2960	2960	0
412	20240618	141100	75015960	2960	2960	2960	2960	348
413	20240618	141000	73985880	2960	2960	2960	2960	4
414	20240618	140900	73974040	2960	2960	2960	2960	100
415	20240618	140800	73678040	2960	2960	2960	2960	0
416	20240618	140700	73678040	2960	2960	2960	2960	0
417	20240618	140600	73678040	2960	2960	2960	2960	0
418	20240618	140500	73678040	2960	2960	2960	2960	0
419	20240618	140400	73678040	2960	2960	2960	2960	0
420	20240618	140300	73678040	2960	2960	2960	2960	10
421	20240618	140200	73648440	2960	2960	2960	2960	4
422	20240618	140100	73636600	2960	2960	2960	2960	3
423	20240618	140000	73627720	2950	2950	2950	2950	974
424	20240618	135900	70754420	2955	2955	2955	2955	0
425	20240618	135800	70754420	2955	2955	2955	2955	723
426	20240618	135700	68617955	2955	2955	2955	2955	0
427	20240618	135600	68617955	2955	2955	2955	2955	0
428	20240618	135500	68617955	2955	2955	2955	2955	0
429	20240618	135400	68617955	2955	2955	2955	2955	0
430	20240618	135300	68617955	2955	2960	2960	2955	1051
431	20240618	135200	65512035	2960	2960	2960	2960	0
432	20240618	135100	65512035	2960	2960	2960	2960	0
433	20240618	135000	65512035	2960	2960	2960	2960	0
434	20240618	134900	65512035	2960	2960	2960	2960	0
435	20240618	134800	65512035	2960	2960	2960	2960	7
436	20240618	134700	65491315	2960	2960	2960	2960	0
437	20240618	134600	65491315	2960	2960	2960	2960	250
438	20240618	134500	64751315	2960	2960	2960	2960	0
439	20240618	134400	64751315	2960	2960	2960	2960	0
440	20240618	134300	64751315	2960	2960	2960	2960	0
441	20240618	134200	64751315	2960	2960	2960	2960	0
442	20240618	134100	64751315	2960	2960	2960	2960	0
443	20240618	134000	64751315	2960	2960	2960	2960	0
444	20240618	133900	64751315	2960	2960	2960	2960	0
445	20240618	133800	64751315	2960	2960	2960	2960	195
446	20240618	133700	64174115	2955	2955	2955	2955	2
447	20240618	133600	64168205	2960	2960	2960	2960	6
448	20240618	133500	64150445	2960	2960	2960	2960	0
449	20240618	133400	64150445	2960	2960	2960	2960	0
450	20240618	133300	64150445	2960	2960	2960	2960	0
451	20240618	133200	64150445	2960	2960	2960	2960	0
452	20240618	133100	64150445	2960	2960	2960	2960	0
453	20240618	133000	64150445	2960	2960	2960	2960	0
454	20240618	132900	64150445	2960	2960	2960	2960	27
455	20240618	132800	64070525	2955	2955	2955	2955	0
456	20240618	132700	64070525	2955	2955	2955	2955	0
457	20240618	132600	64070525	2955	2955	2955	2955	0
458	20240618	132500	64070525	2955	2955	2955	2955	0
459	20240618	132400	64070525	2955	2955	2955	2955	0
460	20240618	132300	64070525	2955	2955	2955	2955	0
461	20240618	132200	64070525	2955	2955	2955	2955	0
462	20240618	132100	64070525	2955	2955	2955	2955	0
463	20240618	132000	64070525	2955	2955	2955	2955	0
464	20240618	131900	64070525	2955	2955	2955	2955	0
465	20240618	131800	64070525	2955	2955	2955	2955	7
466	20240618	131700	64049840	2950	2950	2950	2950	0
467	20240618	131600	64049840	2950	2950	2950	2950	0
468	20240618	131500	64049840	2950	2950	2950	2950	0
469	20240618	131400	64049840	2950	2950	2950	2950	0
470	20240618	131300	64049840	2950	2950	2950	2950	0
471	20240618	131200	64049840	2950	2950	2950	2950	604
472	20240618	131100	62268040	2950	2950	2950	2950	0
473	20240618	131000	62268040	2950	2950	2950	2950	0
474	20240618	130900	62268040	2950	2950	2950	2950	0
475	20240618	130800	62268040	2950	2950	2950	2950	210
476	20240618	130700	61648540	2950	2955	2955	2950	1650
477	20240618	130600	56775975	2955	2955	2955	2955	0
478	20240618	130500	56775975	2955	2955	2955	2955	50
479	20240618	130400	56628225	2970	2970	2970	2970	0
480	20240618	130300	56628225	2970	2970	2970	2970	0
481	20240618	130200	56628225	2970	2970	2970	2970	0
482	20240618	130100	56628225	2970	2970	2970	2970	0
483	20240618	130000	56628225	2970	2970	2970	2970	0
484	20240618	125900	56628225	2970	2970	2970	2970	0
485	20240618	125800	56628225	2970	2970	2970	2970	0
486	20240618	125700	56628225	2970	2970	2970	2970	0
487	20240618	125600	56628225	2970	2970	2970	2970	0
488	20240618	125500	56628225	2970	2970	2970	2970	0
489	20240618	125400	56628225	2970	2970	2970	2970	0
490	20240618	125300	56628225	2970	2970	2970	2970	0
491	20240618	125200	56628225	2970	2970	2970	2970	0
492	20240618	125100	56628225	2970	2970	2970	2970	0
493	20240618	125000	56628225	2970	2970	2970	2970	0
494	20240618	124900	56628225	2970	2970	2970	2970	0
495	20240618	124800	56628225	2970	2970	2970	2970	0
496	20240618	124700	56628225	2970	2970	2970	2970	5
497	20240618	124600	56613375	2975	2975	2975	2975	0
498	20240618	124500	56613375	2975	2975	2975	2975	0
499	20240618	124400	56613375	2975	2975	2975	2975	0
500	20240618	124300	56613375	2975	2975	2975	2975	0
501	20240618	124200	56613375	2975	2975	2975	2975	0
502	20240618	124100	56613375	2975	2975	2975	2975	0
503	20240618	124000	56613375	2975	2975	2975	2975	64
504	20240618	123900	56422975	2975	2975	2975	2975	0
505	20240618	123800	56422975	2975	2975	2975	2975	1
506	20240618	123700	56420000	2970	2970	2970	2970	0
507	20240618	123600	56420000	2970	2970	2970	2970	0
508	20240618	123500	56420000	2970	2970	2970	2970	0
509	20240618	123400	56420000	2970	2970	2970	2970	515
510	20240618	123300	54890450	2960	2960	2960	2960	111
511	20240618	123200	54561890	2960	2960	2960	2960	0
512	20240618	123100	54561890	2960	2960	2960	2960	72
513	20240618	123000	54348770	2960	2960	2960	2960	0
514	20240618	122900	54348770	2960	2960	2960	2960	0
515	20240618	122800	54348770	2960	2960	2960	2960	0
516	20240618	122700	54348770	2960	2960	2960	2960	0
517	20240618	122600	54348770	2960	2960	2960	2960	9
518	20240618	122500	54322130	2960	2960	2960	2960	0
519	20240618	122400	54322130	2960	2960	2960	2960	0
520	20240618	122300	54322130	2960	2960	2960	2960	0
521	20240618	122200	54322130	2960	2960	2960	2960	0
522	20240618	122100	54322130	2960	2960	2960	2960	0
523	20240618	122000	54322130	2960	2960	2960	2960	0
524	20240618	121900	54322130	2960	2960	2960	2960	0
525	20240618	121800	54322130	2960	2960	2960	2960	0
526	20240618	121700	54322130	2960	2960	2960	2960	0
527	20240618	121600	54322130	2960	2960	2960	2960	20
528	20240618	121500	54262930	2955	2955	2955	2955	0
529	20240618	121400	54262930	2955	2955	2955	2955	0
530	20240618	121300	54262930	2955	2955	2955	2955	0
531	20240618	121200	54262930	2955	2955	2955	2955	0
532	20240618	121100	54262930	2955	2955	2955	2955	0
533	20240618	121000	54262930	2955	2955	2955	2955	0
534	20240618	120900	54262930	2955	2965	2965	2955	150
535	20240618	120800	53819570	2955	2955	2955	2955	0
536	20240618	120700	53819570	2955	2955	2955	2955	0
537	20240618	120600	53819570	2955	2955	2955	2955	0
538	20240618	120500	53819570	2955	2955	2955	2955	0
539	20240618	120400	53819570	2955	2955	2955	2955	0
540	20240618	120300	53819570	2955	2955	2955	2955	0
541	20240618	120200	53819570	2955	2955	2955	2955	0
542	20240618	120100	53819570	2955	2955	2955	2955	0
543	20240618	120000	53819570	2955	2955	2955	2955	0
544	20240618	115900	53819570	2955	2955	2955	2955	0
545	20240618	115800	53819570	2955	2955	2955	2955	0
546	20240618	115700	53819570	2955	2955	2955	2955	0
547	20240618	115600	53819570	2955	2955	2955	2955	0
548	20240618	115500	53819570	2955	2955	2955	2955	0
549	20240618	115400	53819570	2955	2955	2955	2955	16
550	20240618	115300	53772290	2955	2960	2960	2955	760
551	20240618	115200	51526180	2960	2960	2960	2960	0
552	20240618	115100	51526180	2960	2960	2960	2960	0
553	20240618	115000	51526180	2960	2960	2960	2960	0
554	20240618	114900	51526180	2960	2960	2960	2960	200
555	20240618	114800	50934180	2960	2960	2960	2960	0
556	20240618	114700	50934180	2960	2960	2960	2960	0
557	20240618	114600	50934180	2960	2960	2960	2960	0
558	20240618	114500	50934180	2960	2965	2965	2960	1122
559	20240618	114400	47612645	2970	2970	2970	2970	0
560	20240618	114300	47612645	2970	2970	2970	2970	0
561	20240618	114200	47612645	2970	2970	2970	2970	0
562	20240618	114100	47612645	2970	2970	2970	2970	36
563	20240618	114000	47505725	2970	2970	2970	2970	0
564	20240618	113900	47505725	2970	2970	2970	2970	0
565	20240618	113800	47505725	2970	2970	2970	2970	0
566	20240618	113700	47505725	2970	2970	2970	2970	0
567	20240618	113600	47505725	2970	2970	2970	2970	10
568	20240618	113500	47476025	2970	2970	2970	2970	11
569	20240618	113400	47443355	2970	2970	2970	2970	10
570	20240618	113300	47413655	2970	2970	2970	2970	0
571	20240618	113200	47413655	2970	2970	2970	2970	0
572	20240618	113100	47413655	2970	2970	2970	2970	10
573	20240618	113000	47383955	2970	2970	2970	2970	0
574	20240618	112900	47383955	2970	2970	2970	2970	2
575	20240618	112800	47378015	2970	2970	2970	2970	0
576	20240618	112700	47378015	2970	2970	2970	2970	0
577	20240618	112600	47378015	2970	2970	2970	2970	0
578	20240618	112500	47378015	2970	2970	2970	2970	0
579	20240618	112400	47378015	2970	2970	2970	2970	0
580	20240618	112300	47378015	2970	2970	2970	2970	0
581	20240618	112200	47378015	2970	2970	2970	2970	0
582	20240618	112100	47378015	2970	2975	2975	2970	1161
583	20240618	112000	43929355	2980	2980	2980	2980	0
584	20240618	111900	43929355	2980	2980	2980	2980	17
585	20240618	111800	43878695	2980	2980	2980	2980	11
586	20240618	111700	43845915	2980	2980	2980	2980	0
587	20240618	111600	43845915	2980	2980	2980	2980	0
588	20240618	111500	43845915	2980	2980	2980	2980	0
589	20240618	111400	43845915	2980	2980	2980	2980	5
590	20240618	111300	43831015	2980	2980	2980	2980	0
591	20240618	111200	43831015	2980	2980	2980	2980	0
592	20240618	111100	43831015	2980	2980	2980	2980	0
593	20240618	111000	43831015	2980	2980	2980	2980	0
594	20240618	110900	43831015	2980	2980	2980	2980	6
595	20240618	110800	43813135	2980	2980	2980	2980	3
596	20240618	110700	43804195	2975	2975	2975	2975	0
597	20240618	110600	43804195	2975	2975	2975	2975	0
598	20240618	110500	43804195	2975	2975	2975	2975	0
599	20240618	110400	43804195	2975	2975	2975	2975	0
600	20240618	110300	43804195	2975	2980	2980	2975	28
601	20240618	110200	43720770	2985	2985	2985	2985	1
602	20240618	110100	43717785	2980	2980	2980	2980	0
603	20240618	110000	43717785	2980	2980	2980	2980	0
604	20240618	105900	43717785	2980	2980	2980	2980	0
605	20240618	105800	43717785	2980	2980	2980	2980	0
606	20240618	105700	43717785	2980	2980	2980	2980	0
607	20240618	105600	43717785	2980	2980	2980	2980	10
608	20240618	105500	43687985	2980	2980	2980	2980	0
609	20240618	105400	43687985	2980	2980	2980	2980	0
610	20240618	105300	43687985	2980	2980	2980	2980	0
611	20240618	105200	43687985	2980	2980	2980	2980	0
612	20240618	105100	43687985	2980	2980	2980	2980	0
613	20240618	105000	43687985	2980	2980	2980	2980	6
614	20240618	104900	43670105	2980	2980	2980	2980	77
615	20240618	104800	43440645	2980	2980	2980	2980	0
616	20240618	104700	43440645	2980	2980	2980	2980	0
617	20240618	104600	43440645	2980	2980	2980	2980	0
618	20240618	104500	43440645	2980	2980	2980	2980	0
619	20240618	104400	43440645	2980	2980	2980	2980	8
620	20240618	104300	43416805	2980	2980	2980	2980	30
621	20240618	104200	43327405	2970	2970	2970	2970	0
622	20240618	104100	43327405	2970	2970	2970	2970	0
623	20240618	104000	43327405	2970	2970	2970	2970	0
624	20240618	103900	43327405	2970	2970	2970	2970	0
625	20240618	103800	43327405	2970	2970	2970	2970	0
626	20240618	103700	43327405	2970	2970	2970	2970	0
627	20240618	103600	43327405	2970	2970	2970	2970	0
628	20240618	103500	43327405	2970	2970	2970	2970	0
629	20240618	103400	43327405	2970	2970	2970	2970	0
630	20240618	103300	43327405	2970	2970	2970	2970	8
631	20240618	103200	43303645	2970	2970	2970	2970	0
632	20240618	103100	43303645	2970	2970	2970	2970	195
633	20240618	103000	42724495	2980	2980	2980	2980	0
634	20240618	102900	42724495	2980	2980	2980	2980	630
635	20240618	102800	40847095	2980	2980	2980	2980	0
636	20240618	102700	40847095	2980	2980	2980	2980	2
637	20240618	102600	40841135	2980	2980	2980	2980	38
638	20240618	102500	40727895	2970	2970	2970	2970	0
639	20240618	102400	40727895	2970	3010	3010	2970	1711
640	20240618	102300	35594200	3010	3010	3010	3010	8
641	20240618	102200	35570120	3010	3010	3010	3010	66
642	20240618	102100	35371460	3010	3010	3010	3010	1
643	20240618	102000	35368450	3010	3010	3010	3010	1
644	20240618	101900	35365440	3010	3000	3010	3000	11
645	20240618	101800	35332430	3010	3010	3010	3010	10
646	20240618	101700	35302330	3000	3000	3000	3000	100
647	20240618	101600	35002330	3010	3005	3010	3000	251
648	20240618	101500	34248375	3005	3005	3005	3005	1
649	20240618	101400	34245370	3005	3010	3010	3005	14
650	20240618	101300	34203245	3005	3000	3005	3000	382
651	20240618	101200	33055355	3000	3005	3005	3000	6
652	20240618	101100	33037350	3005	3005	3005	3005	2
653	20240618	101000	33031340	3005	3005	3005	3005	220
654	20240618	100900	32370240	3005	3005	3005	3005	15
655	20240618	100800	32325165	3005	3005	3005	3005	29
656	20240618	100700	32238020	3005	3000	3005	3000	715
657	20240618	100600	30090420	2995	2995	2995	2995	73
658	20240618	100500	29871785	2990	2990	2990	2990	19
659	20240618	100400	29814975	2990	2990	2990	2990	0
660	20240618	100300	29814975	2990	2990	2990	2990	0
661	20240618	100200	29814975	2990	2990	2990	2990	84
662	20240618	100100	29563815	2980	2980	2980	2980	0
663	20240618	100000	29563815	2980	2980	2980	2980	97
664	20240618	095900	29274755	2980	2985	2985	2960	398
665	20240618	095800	28094860	2985	2985	2985	2985	50
666	20240618	095700	27945610	2985	2985	2985	2985	0
667	20240618	095600	27945610	2985	2985	2985	2985	0
668	20240618	095500	27945610	2985	2990	2990	2985	18
669	20240618	095400	27891855	2990	2990	2990	2990	16
670	20240618	095300	27844015	2990	2990	2990	2990	0
671	20240618	095200	27844015	2990	2990	2990	2990	0
672	20240618	095100	27844015	2990	2990	2990	2990	54
673	20240618	095000	27682555	2995	2995	2995	2995	0
674	20240618	094900	27682555	2995	2995	2995	2995	1
675	20240618	094800	27679560	2995	2995	2995	2995	0
676	20240618	094700	27679560	2995	2995	2995	2995	0
677	20240618	094600	27679560	2995	2995	2995	2995	0
678	20240618	094500	27679560	2995	2995	2995	2995	50
679	20240618	094400	27529810	2990	2990	2990	2990	800
680	20240618	094300	25137810	2990	2990	2990	2990	11
681	20240618	094200	25104920	2995	2995	2995	2995	0
682	20240618	094100	25104920	2995	2995	2995	2995	15
683	20240618	094000	25059995	2995	2995	2995	2995	0
684	20240618	093900	25059995	2995	2995	2995	2995	0
685	20240618	093800	25059995	2995	2985	2995	2985	123
686	20240618	093700	24691740	2985	2985	2985	2985	2
687	20240618	093600	24685770	2985	2985	2985	2985	0
688	20240618	093500	24685770	2985	2985	2985	2985	98
689	20240618	093400	24393240	2985	2985	2985	2985	85
690	20240618	093300	24139515	2985	2985	2985	2985	0
691	20240618	093200	24139515	2985	2985	2985	2985	2
692	20240618	093100	24133545	2980	2980	2980	2980	417
693	20240618	093000	22890885	2980	2980	2980	2980	4
694	20240618	092900	22878965	2980	2980	2980	2980	0
695	20240618	092800	22878965	2980	2965	2980	2965	150
696	20240618	092700	22433930	2960	2960	2960	2960	9
697	20240618	092600	22407290	2955	2955	2955	2955	0
698	20240618	092500	22407290	2955	2955	2955	2955	0
699	20240618	092400	22407290	2955	2955	2955	2955	0
700	20240618	092300	22407290	2955	2955	2955	2955	0
701	20240618	092200	22407290	2955	2955	2955	2955	0
702	20240618	092100	22407290	2955	2960	2960	2955	3177
703	20240618	092000	13010105	2960	2960	2960	2960	205
704	20240618	091900	12403305	2960	2960	2960	2960	0
705	20240618	091800	12403305	2960	2960	2960	2960	0
706	20240618	091700	12403305	2960	2960	2960	2960	0
707	20240618	091600	12403305	2960	2960	2960	2960	0
708	20240618	091500	12403305	2960	2960	2960	2960	6
709	20240618	091400	12385545	2960	2960	2960	2960	110
710	20240618	091300	12059945	2960	2960	2960	2960	332
711	20240618	091200	11077225	2960	2960	2960	2960	0
712	20240618	091100	11077225	2960	2960	2960	2960	0
713	20240618	091000	11077225	2960	2960	2960	2960	871
714	20240618	090900	8499065	2960	2950	2960	2950	624
715	20240618	090800	6658155	2950	2955	2955	2950	800
716	20240618	090700	4298030	2955	2965	2965	2955	1228
717	20240618	090600	661120	2960	2960	2960	2960	0
718	20240618	090500	661120	2960	2960	2960	2960	0
719	20240618	090400	661120	2960	2985	2985	2960	101
720	20240618	090300	362135	2960	2960	2960	2960	50
721	20240618	090200	214135	2960	2960	2960	2960	0
722	20240618	090100	214135	2960	2970	2970	2960	11
723	20240618	090000	181475	2975	2975	2975	2975	61