KissMeData/344860/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	211300	44159710	2090	2090	2090	2090	83
3	20240618	211200	44159710	2090	2090	2090	2090	0
4	20240618	211100	44159710	2090	2090	2090	2090	0
5	20240618	211000	44159710	2090	2090	2090	2090	0
6	20240618	210900	44159710	2090	2090	2090	2090	0
7	20240618	210800	44159710	2090	2090	2090	2090	0
8	20240618	210700	44159710	2090	2090	2090	2090	0
9	20240618	210600	44159710	2090	2090	2090	2090	0
10	20240618	210500	44159710	2090	2090	2090	2090	0
11	20240618	210400	44159710	2090	2090	2090	2090	0
12	20240618	210300	44159710	2090	2090	2090	2090	0
13	20240618	210200	44159710	2090	2090	2090	2090	0
14	20240618	210100	44159710	2090	2090	2090	2090	0
15	20240618	210000	44159710	2090	2090	2090	2090	0
16	20240618	205900	44159710	2090	2090	2090	2090	0
17	20240618	205800	44159710	2090	2090	2090	2090	0
18	20240618	205700	44159710	2090	2090	2090	2090	0
19	20240618	205600	44159710	2090	2090	2090	2090	0
20	20240618	205500	44159710	2090	2090	2090	2090	0
21	20240618	205400	44159710	2090	2090	2090	2090	0
22	20240618	205300	44159710	2090	2090	2090	2090	0
23	20240618	205200	44159710	2090	2090	2090	2090	0
24	20240618	205100	44159710	2090	2090	2090	2090	0
25	20240618	205000	44159710	2090	2090	2090	2090	0
26	20240618	204900	44159710	2090	2090	2090	2090	0
27	20240618	204800	44159710	2090	2090	2090	2090	0
28	20240618	204700	44159710	2090	2090	2090	2090	0
29	20240618	204600	44159710	2090	2090	2090	2090	0
30	20240618	204500	44159710	2090	2090	2090	2090	0
31	20240618	204400	44159710	2090	2090	2090	2090	0
32	20240618	204300	44159710	2090	2090	2090	2090	83
33	20240618	204200	44159710	2090	2090	2090	2090	0
34	20240618	204100	44159710	2090	2090	2090	2090	0
35	20240618	204000	44159710	2090	2090	2090	2090	0
36	20240618	203900	44159710	2090	2090	2090	2090	0
37	20240618	203800	44159710	2090	2090	2090	2090	0
38	20240618	203700	44159710	2090	2090	2090	2090	0
39	20240618	203600	44159710	2090	2090	2090	2090	0
40	20240618	203500	44159710	2090	2090	2090	2090	0
41	20240618	203400	44159710	2090	2090	2090	2090	0
42	20240618	203300	44159710	2090	2090	2090	2090	0
43	20240618	203200	44159710	2090	2090	2090	2090	0
44	20240618	203100	44159710	2090	2090	2090	2090	0
45	20240618	203000	44159710	2090	2090	2090	2090	0
46	20240618	202900	44159710	2090	2090	2090	2090	0
47	20240618	202800	44159710	2090	2090	2090	2090	0
48	20240618	202700	44159710	2090	2090	2090	2090	0
49	20240618	202600	44159710	2090	2090	2090	2090	0
50	20240618	202500	44159710	2090	2090	2090	2090	0
51	20240618	202400	44159710	2090	2090	2090	2090	0
52	20240618	202300	44159710	2090	2090	2090	2090	0
53	20240618	202200	44159710	2090	2090	2090	2090	0
54	20240618	202100	44159710	2090	2090	2090	2090	0
55	20240618	202000	44159710	2090	2090	2090	2090	0
56	20240618	201900	44159710	2090	2090	2090	2090	0
57	20240618	201800	44159710	2090	2090	2090	2090	0
58	20240618	201700	44159710	2090	2090	2090	2090	0
59	20240618	201600	44159710	2090	2090	2090	2090	0
60	20240618	201500	44159710	2090	2090	2090	2090	0
61	20240618	201400	44159710	2090	2090	2090	2090	0
62	20240618	201300	44159710	2090	2090	2090	2090	83
63	20240618	201200	44159710	2090	2090	2090	2090	0
64	20240618	201100	44159710	2090	2090	2090	2090	0
65	20240618	201000	44159710	2090	2090	2090	2090	0
66	20240618	200900	44159710	2090	2090	2090	2090	0
67	20240618	200800	44159710	2090	2090	2090	2090	0
68	20240618	200700	44159710	2090	2090	2090	2090	0
69	20240618	200600	44159710	2090	2090	2090	2090	0
70	20240618	200500	44159710	2090	2090	2090	2090	0
71	20240618	200400	44159710	2090	2090	2090	2090	0
72	20240618	200300	44159710	2090	2090	2090	2090	0
73	20240618	200200	44159710	2090	2090	2090	2090	0
74	20240618	200100	44159710	2090	2090	2090	2090	0
75	20240618	200000	44159710	2090	2090	2090	2090	0
76	20240618	195900	44159710	2090	2090	2090	2090	0
77	20240618	195800	44159710	2090	2090	2090	2090	0
78	20240618	195700	44159710	2090	2090	2090	2090	0
79	20240618	195600	44159710	2090	2090	2090	2090	0
80	20240618	195500	44159710	2090	2090	2090	2090	0
81	20240618	195400	44159710	2090	2090	2090	2090	0
82	20240618	195300	44159710	2090	2090	2090	2090	0
83	20240618	195200	44159710	2090	2090	2090	2090	0
84	20240618	195100	44159710	2090	2090	2090	2090	0
85	20240618	195000	44159710	2090	2090	2090	2090	0
86	20240618	194900	44159710	2090	2090	2090	2090	0
87	20240618	194800	44159710	2090	2090	2090	2090	0
88	20240618	194700	44159710	2090	2090	2090	2090	0
89	20240618	194600	44159710	2090	2090	2090	2090	0
90	20240618	194500	44159710	2090	2090	2090	2090	0
91	20240618	194400	44159710	2090	2090	2090	2090	0
92	20240618	194300	44159710	2090	2090	2090	2090	83
93	20240618	194200	44159710	2090	2090	2090	2090	0
94	20240618	194100	44159710	2090	2090	2090	2090	0
95	20240618	194000	44159710	2090	2090	2090	2090	0
96	20240618	193900	44159710	2090	2090	2090	2090	0
97	20240618	193800	44159710	2090	2090	2090	2090	0
98	20240618	193700	44159710	2090	2090	2090	2090	0
99	20240618	193600	44159710	2090	2090	2090	2090	0
100	20240618	193500	44159710	2090	2090	2090	2090	0
101	20240618	193400	44159710	2090	2090	2090	2090	0
102	20240618	193300	44159710	2090	2090	2090	2090	0
103	20240618	193200	44159710	2090	2090	2090	2090	0
104	20240618	193100	44159710	2090	2090	2090	2090	0
105	20240618	193000	44159710	2090	2090	2090	2090	0
106	20240618	192900	44159710	2090	2090	2090	2090	0
107	20240618	192800	44159710	2090	2090	2090	2090	0
108	20240618	192700	44159710	2090	2090	2090	2090	0
109	20240618	192600	44159710	2090	2090	2090	2090	0
110	20240618	192500	44159710	2090	2090	2090	2090	0
111	20240618	192400	44159710	2090	2090	2090	2090	0
112	20240618	192300	44159710	2090	2090	2090	2090	0
113	20240618	192200	44159710	2090	2090	2090	2090	0
114	20240618	192100	44159710	2090	2090	2090	2090	0
115	20240618	192000	44159710	2090	2090	2090	2090	0
116	20240618	191900	44159710	2090	2090	2090	2090	0
117	20240618	191800	44159710	2090	2090	2090	2090	0
118	20240618	191700	44159710	2090	2090	2090	2090	0
119	20240618	191600	44159710	2090	2090	2090	2090	0
120	20240618	191500	44159710	2090	2090	2090	2090	0
121	20240618	191400	44159710	2090	2090	2090	2090	0
122	20240618	191300	44159710	2090	2090	2090	2090	83
123	20240618	191200	44159710	2090	2090	2090	2090	0
124	20240618	191100	44159710	2090	2090	2090	2090	0
125	20240618	191000	44159710	2090	2090	2090	2090	0
126	20240618	190900	44159710	2090	2090	2090	2090	0
127	20240618	190800	44159710	2090	2090	2090	2090	0
128	20240618	190700	44159710	2090	2090	2090	2090	0
129	20240618	190600	44159710	2090	2090	2090	2090	0
130	20240618	190500	44159710	2090	2090	2090	2090	0
131	20240618	190400	44159710	2090	2090	2090	2090	0
132	20240618	190300	44159710	2090	2090	2090	2090	0
133	20240618	190200	44159710	2090	2090	2090	2090	0
134	20240618	190100	44159710	2090	2090	2090	2090	0
135	20240618	190000	44159710	2090	2090	2090	2090	0
136	20240618	185900	44159710	2090	2090	2090	2090	0
137	20240618	185800	44159710	2090	2090	2090	2090	0
138	20240618	185700	44159710	2090	2090	2090	2090	0
139	20240618	185600	44159710	2090	2090	2090	2090	0
140	20240618	185500	44159710	2090	2090	2090	2090	0
141	20240618	185400	44159710	2090	2090	2090	2090	0
142	20240618	185300	44159710	2090	2090	2090	2090	0
143	20240618	185200	44159710	2090	2090	2090	2090	0
144	20240618	185100	44159710	2090	2090	2090	2090	0
145	20240618	185000	44159710	2090	2090	2090	2090	0
146	20240618	184900	44159710	2090	2090	2090	2090	0
147	20240618	184800	44159710	2090	2090	2090	2090	0
148	20240618	184700	44159710	2090	2090	2090	2090	0
149	20240618	184600	44159710	2090	2090	2090	2090	0
150	20240618	184500	44159710	2090	2090	2090	2090	0
151	20240618	184400	44159710	2090	2090	2090	2090	0
152	20240618	184300	44159710	2090	2090	2090	2090	83
153	20240618	184200	44159710	2090	2090	2090	2090	0
154	20240618	184100	44159710	2090	2090	2090	2090	0
155	20240618	184000	44159710	2090	2090	2090	2090	0
156	20240618	183900	44159710	2090	2090	2090	2090	0
157	20240618	183800	44159710	2090	2090	2090	2090	0
158	20240618	183700	44159710	2090	2090	2090	2090	0
159	20240618	183600	44159710	2090	2090	2090	2090	0
160	20240618	183500	44159710	2090	2090	2090	2090	0
161	20240618	183400	44159710	2090	2090	2090	2090	0
162	20240618	183300	44159710	2090	2090	2090	2090	0
163	20240618	183200	44159710	2090	2090	2090	2090	0
164	20240618	183100	44159710	2090	2090	2090	2090	0
165	20240618	183000	44159710	2090	2090	2090	2090	0
166	20240618	182900	44159710	2090	2090	2090	2090	0
167	20240618	182800	44159710	2090	2090	2090	2090	0
168	20240618	182700	44159710	2090	2090	2090	2090	0
169	20240618	182600	44159710	2090	2090	2090	2090	0
170	20240618	182500	44159710	2090	2090	2090	2090	0
171	20240618	182400	44159710	2090	2090	2090	2090	0
172	20240618	182300	44159710	2090	2090	2090	2090	0
173	20240618	182200	44159710	2090	2090	2090	2090	0
174	20240618	182100	44159710	2090	2090	2090	2090	0
175	20240618	182000	44159710	2090	2090	2090	2090	0
176	20240618	181900	44159710	2090	2090	2090	2090	0
177	20240618	181800	44159710	2090	2090	2090	2090	0
178	20240618	181700	44159710	2090	2090	2090	2090	0
179	20240618	181600	44159710	2090	2090	2090	2090	0
180	20240618	181500	44159710	2090	2090	2090	2090	0
181	20240618	181400	44159710	2090	2090	2090	2090	0
182	20240618	181300	44159710	2090	2090	2090	2090	83
183	20240618	181200	44159710	2090	2090	2090	2090	0
184	20240618	181100	44159710	2090	2090	2090	2090	0
185	20240618	181000	44159710	2090	2090	2090	2090	0
186	20240618	180900	44159710	2090	2090	2090	2090	0
187	20240618	180800	44159710	2090	2090	2090	2090	0
188	20240618	180700	44159710	2090	2090	2090	2090	0
189	20240618	180600	44159710	2090	2090	2090	2090	0
190	20240618	180500	44159710	2090	2090	2090	2090	0
191	20240618	180400	44159710	2090	2090	2090	2090	0
192	20240618	180300	44159710	2090	2090	2090	2090	0
193	20240618	180200	44159710	2090	2090	2090	2090	0
194	20240618	180100	44159710	2090	2090	2090	2090	0
195	20240618	180000	44159710	2090	2090	2090	2090	0
196	20240618	175900	44159710	2090	2090	2090	2090	0
197	20240618	175800	44159710	2090	2090	2090	2090	0
198	20240618	175700	44159710	2090	2090	2090	2090	0
199	20240618	175600	44159710	2090	2090	2090	2090	0
200	20240618	175500	44159710	2090	2090	2090	2090	0
201	20240618	175400	44159710	2090	2090	2090	2090	0
202	20240618	175300	44159710	2090	2090	2090	2090	0
203	20240618	175200	44159710	2090	2090	2090	2090	0
204	20240618	175100	44159710	2090	2090	2090	2090	0
205	20240618	175000	44159710	2090	2090	2090	2090	0
206	20240618	174900	44159710	2090	2090	2090	2090	0
207	20240618	174800	44159710	2090	2090	2090	2090	0
208	20240618	174700	44159710	2090	2090	2090	2090	0
209	20240618	174600	44159710	2090	2090	2090	2090	0
210	20240618	174500	44159710	2090	2090	2090	2090	0
211	20240618	174400	44159710	2090	2090	2090	2090	0
212	20240618	174300	44159710	2090	2090	2090	2090	83
213	20240618	174200	44159710	2090	2090	2090	2090	0
214	20240618	174100	44159710	2090	2090	2090	2090	0
215	20240618	174000	44159710	2090	2090	2090	2090	0
216	20240618	173900	44159710	2090	2090	2090	2090	0
217	20240618	173800	44159710	2090	2090	2090	2090	0
218	20240618	173700	44159710	2090	2090	2090	2090	0
219	20240618	173600	44159710	2090	2090	2090	2090	0
220	20240618	173500	44159710	2090	2090	2090	2090	0
221	20240618	173400	44159710	2090	2090	2090	2090	0
222	20240618	173300	44159710	2090	2090	2090	2090	0
223	20240618	173200	44159710	2090	2090	2090	2090	0
224	20240618	173100	44159710	2090	2090	2090	2090	0
225	20240618	173000	44159710	2090	2090	2090	2090	0
226	20240618	172900	44159710	2090	2090	2090	2090	0
227	20240618	172800	44159710	2090	2090	2090	2090	0
228	20240618	172700	44159710	2090	2090	2090	2090	0
229	20240618	172600	44159710	2090	2090	2090	2090	0
230	20240618	172500	44159710	2090	2090	2090	2090	0
231	20240618	172400	44159710	2090	2090	2090	2090	0
232	20240618	172300	44159710	2090	2090	2090	2090	0
233	20240618	172200	44159710	2090	2090	2090	2090	0
234	20240618	172100	44159710	2090	2090	2090	2090	0
235	20240618	172000	44159710	2090	2090	2090	2090	0
236	20240618	171900	44159710	2090	2090	2090	2090	0
237	20240618	171800	44159710	2090	2090	2090	2090	0
238	20240618	171700	44159710	2090	2090	2090	2090	0
239	20240618	171600	44159710	2090	2090	2090	2090	0
240	20240618	171500	44159710	2090	2090	2090	2090	0
241	20240618	171400	44159710	2090	2090	2090	2090	0
242	20240618	171300	44159710	2090	2090	2090	2090	83
243	20240618	171200	44159710	2090	2090	2090	2090	0
244	20240618	171100	44159710	2090	2090	2090	2090	0
245	20240618	171000	44159710	2090	2090	2090	2090	0
246	20240618	170900	44159710	2090	2090	2090	2090	0
247	20240618	170800	44159710	2090	2090	2090	2090	0
248	20240618	170700	44159710	2090	2090	2090	2090	0
249	20240618	170600	44159710	2090	2090	2090	2090	0
250	20240618	170500	44159710	2090	2090	2090	2090	0
251	20240618	170400	44159710	2090	2090	2090	2090	0
252	20240618	170300	44159710	2090	2090	2090	2090	0
253	20240618	170200	44159710	2090	2090	2090	2090	0
254	20240618	170100	44159710	2090	2090	2090	2090	0
255	20240618	170000	44159710	2090	2090	2090	2090	0
256	20240618	165900	44159710	2090	2090	2090	2090	0
257	20240618	165800	44159710	2090	2090	2090	2090	0
258	20240618	165700	44159710	2090	2090	2090	2090	0
259	20240618	165600	44159710	2090	2090	2090	2090	0
260	20240618	165500	44159710	2090	2090	2090	2090	0
261	20240618	165400	44159710	2090	2090	2090	2090	0
262	20240618	165300	44159710	2090	2090	2090	2090	0
263	20240618	165200	44159710	2090	2090	2090	2090	0
264	20240618	165100	44159710	2090	2090	2090	2090	0
265	20240618	165000	44159710	2090	2090	2090	2090	0
266	20240618	164900	44159710	2090	2090	2090	2090	0
267	20240618	164800	44159710	2090	2090	2090	2090	0
268	20240618	164700	44159710	2090	2090	2090	2090	0
269	20240618	164600	44159710	2090	2090	2090	2090	0
270	20240618	164500	44159710	2090	2090	2090	2090	0
271	20240618	164400	44159710	2090	2090	2090	2090	0
272	20240618	164300	44159710	2090	2090	2090	2090	83
273	20240618	164200	44159710	2090	2090	2090	2090	0
274	20240618	164100	44159710	2090	2090	2090	2090	0
275	20240618	164000	44159710	2090	2090	2090	2090	0
276	20240618	163900	44159710	2090	2090	2090	2090	0
277	20240618	163800	44159710	2090	2090	2090	2090	0
278	20240618	163700	44159710	2090	2090	2090	2090	0
279	20240618	163600	44159710	2090	2090	2090	2090	0
280	20240618	163500	44159710	2090	2090	2090	2090	0
281	20240618	163400	44159710	2090	2090	2090	2090	0
282	20240618	163300	44159710	2090	2090	2090	2090	0
283	20240618	163200	44159710	2090	2090	2090	2090	0
284	20240618	163100	44159710	2090	2090	2090	2090	0
285	20240618	163000	44159710	2090	2090	2090	2090	0
286	20240618	162900	44159710	2090	2090	2090	2090	0
287	20240618	162800	44159710	2090	2090	2090	2090	0
288	20240618	162700	44159710	2090	2090	2090	2090	0
289	20240618	162600	44159710	2090	2090	2090	2090	0
290	20240618	162500	44159710	2090	2090	2090	2090	0
291	20240618	162400	44159710	2090	2090	2090	2090	0
292	20240618	162300	44159710	2090	2090	2090	2090	0
293	20240618	162200	44159710	2090	2090	2090	2090	0
294	20240618	162100	44159710	2090	2090	2090	2090	0
295	20240618	162000	44159710	2090	2090	2090	2090	0
296	20240618	161900	44159710	2090	2090	2090	2090	0
297	20240618	161800	44159710	2090	2090	2090	2090	0
298	20240618	161700	44159710	2090	2090	2090	2090	0
299	20240618	161600	44159710	2090	2090	2090	2090	0
300	20240618	161500	44159710	2090	2090	2090	2090	0
301	20240618	161400	44159710	2090	2090	2090	2090	0
302	20240618	161300	44159710	2090	2090	2090	2090	83
303	20240618	161200	44159710	2090	2090	2090	2090	0
304	20240618	161100	44159710	2090	2090	2090	2090	0
305	20240618	161000	44159710	2090	2090	2090	2090	0
306	20240618	160900	44159710	2090	2090	2090	2090	0
307	20240618	160800	44159710	2090	2090	2090	2090	0
308	20240618	160700	44159710	2090	2090	2090	2090	0
309	20240618	160600	44159710	2090	2090	2090	2090	0
310	20240618	160500	44159710	2090	2090	2090	2090	0
311	20240618	160400	44159710	2090	2090	2090	2090	0
312	20240618	160300	44159710	2090	2090	2090	2090	0
313	20240618	160200	44159710	2090	2090	2090	2090	0
314	20240618	160100	44159710	2090	2090	2090	2090	0
315	20240618	160000	44159710	2090	2090	2090	2090	0
316	20240618	155900	44159710	2090	2090	2090	2090	0
317	20240618	155800	44159710	2090	2090	2090	2090	0
318	20240618	155700	44159710	2090	2090	2090	2090	0
319	20240618	155600	44159710	2090	2090	2090	2090	0
320	20240618	155500	44159710	2090	2090	2090	2090	0
321	20240618	155400	44159710	2090	2090	2090	2090	0
322	20240618	155300	44159710	2090	2090	2090	2090	0
323	20240618	155200	44159710	2090	2090	2090	2090	0
324	20240618	155100	44159710	2090	2090	2090	2090	0
325	20240618	155000	44159710	2090	2090	2090	2090	0
326	20240618	154900	44159710	2090	2090	2090	2090	0
327	20240618	154800	44159710	2090	2090	2090	2090	0
328	20240618	154700	44159710	2090	2090	2090	2090	0
329	20240618	154600	44159710	2090	2090	2090	2090	0
330	20240618	154500	44159710	2090	2090	2090	2090	0
331	20240618	154400	44159710	2090	2090	2090	2090	0
332	20240618	154300	44159710	2090	2090	2090	2090	83
333	20240618	154200	44159710	2090	2090	2090	2090	0
334	20240618	154100	44159710	2090	2090	2090	2090	0
335	20240618	154000	44159710	2090	2090	2090	2090	0
336	20240618	153900	44159710	2090	2090	2090	2090	0
337	20240618	153800	44159710	2090	2090	2090	2090	0
338	20240618	153700	44159710	2090	2090	2090	2090	0
339	20240618	153600	44159710	2090	2090	2090	2090	0
340	20240618	153500	44159710	2090	2090	2090	2090	0
341	20240618	153400	44159710	2090	2090	2090	2090	0
342	20240618	153300	44159710	2090	2090	2090	2090	0
343	20240618	153200	44159710	2090	2090	2090	2090	0
344	20240618	153100	44159710	2090	2090	2090	2090	0
345	20240618	153000	44159710	2090	2090	2090	2090	83
346	20240618	152900	43986240	2075	2075	2075	2075	0
347	20240618	152800	43986240	2075	2075	2075	2075	0
348	20240618	152700	43986240	2075	2075	2075	2075	0
349	20240618	152600	43986240	2075	2075	2075	2075	0
350	20240618	152500	43986240	2075	2075	2075	2075	0
351	20240618	152400	43986240	2075	2075	2075	2075	0
352	20240618	152300	43986240	2075	2075	2075	2075	0
353	20240618	152200	43986240	2075	2075	2075	2075	0
354	20240618	152100	43986240	2075	2075	2075	2075	0
355	20240618	152000	43986240	2075	2075	2075	2075	0
356	20240618	151900	43986240	2075	2075	2075	2075	0
357	20240618	151800	43986240	2075	2075	2075	2075	0
358	20240618	151700	43986240	2075	2075	2075	2075	0
359	20240618	151600	43986240	2075	2075	2075	2075	0
360	20240618	151500	43986240	2075	2075	2075	2075	29
361	20240618	151400	43926065	2090	2090	2090	2090	4
362	20240618	151300	43917705	2075	2075	2075	2075	2
363	20240618	151200	43913555	2085	2085	2085	2085	0
364	20240618	151100	43913555	2085	2085	2085	2085	0
365	20240618	151000	43913555	2085	2080	2085	2080	28
366	20240618	150900	43855205	2085	2085	2085	2085	0
367	20240618	150800	43855205	2085	2085	2085	2085	0
368	20240618	150700	43855205	2085	2085	2085	2085	0
369	20240618	150600	43855205	2085	2085	2085	2085	6
370	20240618	150500	43842695	2095	2095	2095	2095	0
371	20240618	150400	43842695	2095	2095	2095	2095	0
372	20240618	150300	43842695	2095	2095	2095	2095	0
373	20240618	150200	43842695	2095	2095	2095	2095	0
374	20240618	150100	43842695	2095	2095	2095	2095	0
375	20240618	150000	43842695	2095	2095	2095	2095	0
376	20240618	145900	43842695	2095	2095	2095	2095	0
377	20240618	145800	43842695	2095	2095	2095	2095	0
378	20240618	145700	43842695	2095	2095	2095	2095	0
379	20240618	145600	43842695	2095	2095	2095	2095	0
380	20240618	145500	43842695	2095	2095	2095	2095	0
381	20240618	145400	43842695	2095	2095	2095	2095	0
382	20240618	145300	43842695	2095	2095	2095	2095	0
383	20240618	145200	43842695	2095	2095	2095	2095	0
384	20240618	145100	43842695	2095	2095	2095	2095	0
385	20240618	145000	43842695	2095	2095	2095	2095	0
386	20240618	144900	43842695	2095	2095	2095	2095	0
387	20240618	144800	43842695	2095	2095	2095	2095	0
388	20240618	144700	43842695	2095	2095	2095	2095	2
389	20240618	144600	43838505	2100	2100	2100	2100	0
390	20240618	144500	43838505	2100	2100	2100	2100	0
391	20240618	144400	43838505	2100	2090	2100	2090	48
392	20240618	144300	43737915	2075	2075	2075	2075	0
393	20240618	144200	43737915	2075	2075	2075	2075	0
394	20240618	144100	43737915	2075	2075	2075	2075	1
395	20240618	144000	43735840	2075	2075	2075	2075	69
396	20240618	143900	43592665	2075	2075	2075	2075	0
397	20240618	143800	43592665	2075	2075	2075	2075	4
398	20240618	143700	43584365	2080	2090	2090	2080	350
399	20240618	143600	42854400	2090	2090	2095	2090	26
400	20240618	143500	42800050	2090	2090	2090	2090	0
401	20240618	143400	42800050	2090	2090	2090	2090	0
402	20240618	143300	42800050	2090	2090	2090	2090	0
403	20240618	143200	42800050	2090	2090	2090	2090	4
404	20240618	143100	42791690	2090	2090	2090	2090	5
405	20240618	143000	42781240	2090	2090	2090	2090	0
406	20240618	142900	42781240	2090	2090	2090	2090	0
407	20240618	142800	42781240	2090	2090	2090	2090	0
408	20240618	142700	42781240	2090	2090	2090	2090	0
409	20240618	142600	42781240	2090	2090	2090	2090	10
410	20240618	142500	42760340	2090	2090	2090	2090	0
411	20240618	142400	42760340	2090	2090	2090	2090	0
412	20240618	142300	42760340	2090	2090	2090	2090	0
413	20240618	142200	42760340	2090	2090	2090	2090	0
414	20240618	142100	42760340	2090	2090	2090	2090	0
415	20240618	142000	42760340	2090	2090	2090	2090	69
416	20240618	141900	42616130	2090	2090	2090	2090	0
417	20240618	141800	42616130	2090	2090	2090	2090	0
418	20240618	141700	42616130	2090	2090	2090	2090	0
419	20240618	141600	42616130	2090	2090	2090	2090	5
420	20240618	141500	42605680	2090	2090	2090	2090	0
421	20240618	141400	42605680	2090	2090	2090	2090	0
422	20240618	141300	42605680	2090	2090	2090	2090	10
423	20240618	141200	42584780	2090	2090	2090	2090	0
424	20240618	141100	42584780	2090	2090	2090	2090	0
425	20240618	141000	42584780	2090	2090	2090	2090	0
426	20240618	140900	42584780	2090	2090	2090	2090	0
427	20240618	140800	42584780	2090	2090	2090	2090	0
428	20240618	140700	42584780	2090	2090	2090	2090	0
429	20240618	140600	42584780	2090	2090	2090	2090	0
430	20240618	140500	42584780	2090	2090	2090	2090	0
431	20240618	140400	42584780	2090	2090	2090	2090	0
432	20240618	140300	42584780	2090	2090	2090	2090	0
433	20240618	140200	42584780	2090	2090	2090	2090	0
434	20240618	140100	42584780	2090	2090	2090	2090	5
435	20240618	140000	42574330	2090	2090	2090	2090	69
436	20240618	135900	42430120	2090	2090	2090	2090	0
437	20240618	135800	42430120	2090	2090	2090	2090	4
438	20240618	135700	42421760	2095	2095	2095	2095	0
439	20240618	135600	42421760	2095	2095	2095	2095	0
440	20240618	135500	42421760	2095	2095	2095	2095	0
441	20240618	135400	42421760	2095	2095	2095	2095	1
442	20240618	135300	42419665	2090	2090	2090	2090	0
443	20240618	135200	42419665	2090	2090	2090	2090	0
444	20240618	135100	42419665	2090	2090	2090	2090	4
445	20240618	135000	42411305	2095	2095	2095	2095	0
446	20240618	134900	42411305	2095	2095	2095	2095	0
447	20240618	134800	42411305	2095	2095	2095	2095	1
448	20240618	134700	42409210	2090	2090	2090	2090	0
449	20240618	134600	42409210	2090	2090	2090	2090	4
450	20240618	134500	42400850	2095	2095	2095	2095	0
451	20240618	134400	42400850	2095	2095	2095	2095	0
452	20240618	134300	42400850	2095	2095	2095	2095	0
453	20240618	134200	42400850	2095	2095	2095	2095	1
454	20240618	134100	42398755	2090	2090	2090	2090	4
455	20240618	134000	42390395	2090	2090	2090	2090	69
456	20240618	133900	42246185	2090	2090	2090	2090	4
457	20240618	133800	42237825	2095	2095	2095	2095	0
458	20240618	133700	42237825	2095	2095	2095	2095	0
459	20240618	133600	42237825	2095	2095	2095	2095	1
460	20240618	133500	42235730	2090	2090	2090	2090	0
461	20240618	133400	42235730	2090	2090	2090	2090	0
462	20240618	133300	42235730	2090	2090	2090	2090	0
463	20240618	133200	42235730	2090	2090	2090	2090	0
464	20240618	133100	42235730	2090	2090	2090	2090	5
465	20240618	133000	42225280	2095	2090	2095	2090	11
466	20240618	132900	42202285	2090	2090	2090	2090	0
467	20240618	132800	42202285	2090	2090	2090	2090	0
468	20240618	132700	42202285	2090	2090	2090	2090	0
469	20240618	132600	42202285	2090	2090	2090	2090	0
470	20240618	132500	42202285	2090	2090	2090	2090	47
471	20240618	132400	42104055	2090	2090	2090	2090	0
472	20240618	132300	42104055	2090	2090	2090	2090	0
473	20240618	132200	42104055	2090	2090	2090	2090	0
474	20240618	132100	42104055	2090	2090	2090	2090	0
475	20240618	132000	42104055	2090	2090	2090	2090	69
476	20240618	131900	41959845	2090	2090	2090	2090	0
477	20240618	131800	41959845	2090	2090	2090	2090	0
478	20240618	131700	41959845	2090	2090	2090	2090	0
479	20240618	131600	41959845	2090	2090	2090	2090	5
480	20240618	131500	41949395	2090	2090	2090	2090	6
481	20240618	131400	41936855	2090	2090	2090	2090	0
482	20240618	131300	41936855	2090	2090	2090	2090	0
483	20240618	131200	41936855	2090	2090	2090	2090	10
484	20240618	131100	41915955	2090	2090	2090	2090	0
485	20240618	131000	41915955	2090	2090	2090	2090	0
486	20240618	130900	41915955	2090	2090	2090	2090	0
487	20240618	130800	41915955	2090	2090	2090	2090	0
488	20240618	130700	41915955	2090	2090	2090	2090	0
489	20240618	130600	41915955	2090	2090	2090	2090	0
490	20240618	130500	41915955	2090	2090	2090	2090	0
491	20240618	130400	41915955	2090	2090	2090	2090	4
492	20240618	130300	41907595	2090	2090	2090	2090	10
493	20240618	130200	41886695	2090	2090	2090	2090	605
494	20240618	130100	40622245	2090	2090	2090	2090	0
495	20240618	130000	40622245	2090	2090	2090	2090	69
496	20240618	125900	40478035	2090	2090	2090	2090	0
497	20240618	125800	40478035	2090	2090	2090	2090	0
498	20240618	125700	40478035	2090	2090	2090	2090	0
499	20240618	125600	40478035	2090	2090	2090	2090	4
500	20240618	125500	40469675	2095	2095	2095	2095	0
501	20240618	125400	40469675	2095	2095	2095	2095	0
502	20240618	125300	40469675	2095	2095	2095	2095	0
503	20240618	125200	40469675	2095	2095	2095	2095	0
504	20240618	125100	40469675	2095	2095	2095	2095	0
505	20240618	125000	40469675	2095	2095	2095	2095	30
506	20240618	124900	40406825	2090	2090	2090	2090	4
507	20240618	124800	40398465	2090	2090	2090	2090	0
508	20240618	124700	40398465	2090	2090	2090	2090	0
509	20240618	124600	40398465	2090	2090	2090	2090	0
510	20240618	124500	40398465	2090	2090	2090	2090	0
511	20240618	124400	40398465	2090	2090	2090	2090	0
512	20240618	124300	40398465	2090	2090	2090	2090	0
513	20240618	124200	40398465	2090	2090	2090	2090	4
514	20240618	124100	40390105	2090	2090	2090	2090	0
515	20240618	124000	40390105	2090	2090	2090	2090	71
516	20240618	123900	40241715	2090	2090	2090	2090	0
517	20240618	123800	40241715	2090	2090	2090	2090	4
518	20240618	123700	40233355	2090	2090	2090	2090	0
519	20240618	123600	40233355	2090	2090	2090	2090	0
520	20240618	123500	40233355	2090	2090	2090	2090	0
521	20240618	123400	40233355	2090	2090	2090	2090	0
522	20240618	123300	40233355	2090	2090	2090	2090	0
523	20240618	123200	40233355	2090	2090	2090	2090	0
524	20240618	123100	40233355	2090	2090	2090	2090	5
525	20240618	123000	40222905	2090	2090	2090	2090	0
526	20240618	122900	40222905	2090	2090	2090	2090	0
527	20240618	122800	40222905	2090	2090	2090	2090	0
528	20240618	122700	40222905	2090	2090	2090	2090	0
529	20240618	122600	40222905	2090	2090	2090	2090	5
530	20240618	122500	40212455	2090	2090	2090	2090	0
531	20240618	122400	40212455	2090	2090	2090	2090	1
532	20240618	122300	40210365	2090	2090	2090	2090	0
533	20240618	122200	40210365	2090	2090	2090	2090	5
534	20240618	122100	40199915	2090	2090	2090	2090	0
535	20240618	122000	40199915	2090	2090	2090	2090	69
536	20240618	121900	40055705	2090	2090	2090	2090	0
537	20240618	121800	40055705	2090	2090	2090	2090	0
538	20240618	121700	40055705	2090	2090	2090	2090	5
539	20240618	121600	40045255	2090	2090	2090	2090	0
540	20240618	121500	40045255	2090	2090	2090	2090	0
541	20240618	121400	40045255	2090	2090	2090	2090	0
542	20240618	121300	40045255	2090	2090	2090	2090	0
543	20240618	121200	40045255	2090	2090	2090	2090	0
544	20240618	121100	40045255	2090	2090	2090	2090	5
545	20240618	121000	40034805	2095	2095	2095	2095	0
546	20240618	120900	40034805	2095	2095	2095	2095	0
547	20240618	120800	40034805	2095	2100	2100	2095	123
548	20240618	120700	39776510	2100	2100	2100	2100	0
549	20240618	120600	39776510	2100	2100	2100	2100	0
550	20240618	120500	39776510	2100	2100	2100	2100	1
551	20240618	120400	39774410	2100	2100	2100	2100	0
552	20240618	120300	39774410	2100	2100	2100	2100	0
553	20240618	120200	39774410	2100	2100	2100	2100	122
554	20240618	120100	39518210	2090	2090	2090	2090	0
555	20240618	120000	39518210	2090	2090	2090	2090	69
556	20240618	115900	39374000	2095	2095	2095	2095	0
557	20240618	115800	39374000	2095	2095	2095	2095	0
558	20240618	115700	39374000	2095	2095	2095	2095	51
559	20240618	115600	39267155	2090	2090	2090	2090	0
560	20240618	115500	39267155	2090	2090	2090	2090	0
561	20240618	115400	39267155	2090	2090	2090	2090	0
562	20240618	115300	39267155	2090	2090	2090	2090	0
563	20240618	115200	39267155	2090	2090	2090	2090	0
564	20240618	115100	39267155	2090	2090	2090	2090	4
565	20240618	115000	39258795	2090	2090	2090	2090	0
566	20240618	114900	39258795	2090	2090	2090	2090	1
567	20240618	114800	39256705	2090	2090	2090	2090	0
568	20240618	114700	39256705	2090	2090	2090	2090	0
569	20240618	114600	39256705	2090	2090	2090	2090	4
570	20240618	114500	39248345	2090	2090	2090	2090	0
571	20240618	114400	39248345	2090	2090	2090	2090	0
572	20240618	114300	39248345	2090	2090	2090	2090	0
573	20240618	114200	39248345	2090	2090	2090	2090	0
574	20240618	114100	39248345	2090	2090	2090	2090	4
575	20240618	114000	39239985	2090	2090	2090	2090	70
576	20240618	113900	39093685	2090	2090	2090	2090	0
577	20240618	113800	39093685	2090	2090	2090	2090	39
578	20240618	113700	39012175	2095	2095	2095	2095	0
579	20240618	113600	39012175	2095	2095	2095	2095	477
580	20240618	113500	38012860	2095	2095	2095	2095	0
581	20240618	113400	38012860	2095	2095	2095	2095	0
582	20240618	113300	38012860	2095	2095	2095	2095	0
583	20240618	113200	38012860	2095	2095	2095	2095	0
584	20240618	113100	38012860	2095	2095	2095	2095	0
585	20240618	113000	38012860	2095	2095	2095	2095	0
586	20240618	112900	38012860	2095	2095	2095	2095	0
587	20240618	112800	38012860	2095	2095	2095	2095	0
588	20240618	112700	38012860	2095	2095	2095	2095	0
589	20240618	112600	38012860	2095	2095	2095	2095	0
590	20240618	112500	38012860	2095	2095	2095	2095	0
591	20240618	112400	38012860	2095	2095	2095	2095	0
592	20240618	112300	38012860	2095	2095	2095	2095	0
593	20240618	112200	38012860	2095	2095	2095	2095	1
594	20240618	112100	38010765	2090	2090	2090	2090	0
595	20240618	112000	38010765	2090	2090	2090	2090	70
596	20240618	111900	37864465	2090	2090	2090	2090	0
597	20240618	111800	37864465	2090	2090	2090	2090	1
598	20240618	111700	37862375	2095	2095	2095	2095	0
599	20240618	111600	37862375	2095	2095	2095	2095	0
600	20240618	111500	37862375	2095	2095	2095	2095	0
601	20240618	111400	37862375	2095	2095	2095	2095	0
602	20240618	111300	37862375	2095	2095	2095	2095	0
603	20240618	111200	37862375	2095	2095	2095	2095	0
604	20240618	111100	37862375	2095	2095	2095	2095	0
605	20240618	111000	37862375	2095	2095	2095	2095	1
606	20240618	110900	37860280	2095	2095	2095	2095	1
607	20240618	110800	37858185	2090	2090	2090	2090	0
608	20240618	110700	37858185	2090	2090	2090	2090	0
609	20240618	110600	37858185	2090	2090	2090	2090	1
610	20240618	110500	37856095	2090	2090	2090	2090	0
611	20240618	110400	37856095	2090	2090	2090	2090	0
612	20240618	110300	37856095	2090	2090	2090	2090	0
613	20240618	110200	37856095	2090	2090	2090	2090	0
614	20240618	110100	37856095	2090	2090	2090	2090	0
615	20240618	110000	37856095	2090	2090	2090	2090	70
616	20240618	105900	37709795	2090	2090	2090	2090	0
617	20240618	105800	37709795	2090	2090	2090	2090	100
618	20240618	105700	37500795	2090	2090	2090	2090	0
619	20240618	105600	37500795	2090	2090	2090	2090	5
620	20240618	105500	37490345	2095	2095	2095	2095	0
621	20240618	105400	37490345	2095	2095	2095	2095	1
622	20240618	105300	37488250	2090	2090	2090	2090	0
623	20240618	105200	37488250	2090	2090	2090	2090	0
624	20240618	105100	37488250	2090	2090	2090	2090	12
625	20240618	105000	37463170	2095	2095	2095	2095	0
626	20240618	104900	37463170	2095	2095	2095	2095	0
627	20240618	104800	37463170	2095	2095	2095	2095	123
628	20240618	104700	37205485	2090	2090	2090	2090	0
629	20240618	104600	37205485	2090	2090	2090	2090	0
630	20240618	104500	37205485	2090	2090	2090	2090	271
631	20240618	104400	36639095	2095	2095	2095	2095	1
632	20240618	104300	36637000	2090	2090	2090	2090	3725
633	20240618	104200	28851750	2085	2085	2085	2085	0
634	20240618	104100	28851750	2085	2085	2085	2085	0
635	20240618	104000	28851750	2085	2085	2085	2085	70
636	20240618	103900	28705800	2085	2085	2085	2085	0
637	20240618	103800	28705800	2085	2085	2085	2085	0
638	20240618	103700	28705800	2085	2085	2085	2085	9
639	20240618	103600	28687035	2090	2090	2090	2090	0
640	20240618	103500	28687035	2090	2090	2090	2090	0
641	20240618	103400	28687035	2090	2090	2090	2090	0
642	20240618	103300	28687035	2090	2090	2090	2090	0
643	20240618	103200	28687035	2090	2090	2090	2090	0
644	20240618	103100	28687035	2090	2090	2090	2090	1102
645	20240618	103000	26383855	2090	2090	2090	2090	0
646	20240618	102900	26383855	2090	2090	2090	2090	0
647	20240618	102800	26383855	2090	2090	2090	2090	0
648	20240618	102700	26383855	2090	2090	2090	2090	4563
649	20240618	102600	16847185	2090	2090	2090	2090	5
650	20240618	102500	16836735	2090	2090	2090	2090	0
651	20240618	102400	16836735	2090	2090	2090	2090	0
652	20240618	102300	16836735	2090	2090	2090	2090	8
653	20240618	102200	16820015	2090	2090	2090	2090	0
654	20240618	102100	16820015	2090	2090	2090	2090	5
655	20240618	102000	16809565	2090	2090	2090	2090	570
656	20240618	101900	15618265	2090	2090	2090	2090	0
657	20240618	101800	15618265	2090	2090	2090	2090	0
658	20240618	101700	15618265	2090	2090	2090	2090	0
659	20240618	101600	15618265	2090	2090	2090	2090	5
660	20240618	101500	15607815	2095	2095	2095	2095	0
661	20240618	101400	15607815	2095	2095	2095	2095	0
662	20240618	101300	15607815	2095	2095	2095	2095	0
663	20240618	101200	15607815	2095	2090	2095	2090	389
664	20240618	101100	14794360	2090	2090	2090	2090	225
665	20240618	101000	14324110	2095	2095	2095	2095	0
666	20240618	100900	14324110	2095	2095	2095	2095	0
667	20240618	100800	14324110	2095	2095	2095	2095	0
668	20240618	100700	14324110	2095	2095	2095	2095	0
669	20240618	100600	14324110	2095	2095	2095	2090	7
670	20240618	100500	14309470	2090	2090	2090	2090	0
671	20240618	100400	14309470	2090	2090	2090	2090	0
672	20240618	100300	14309470	2090	2090	2090	2090	9
673	20240618	100200	14290660	2090	2090	2090	2090	1
674	20240618	100100	14288570	2095	2095	2095	2095	0
675	20240618	100000	14288570	2095	2090	2095	2090	71
676	20240618	095900	14140175	2095	2095	2095	2095	111
677	20240618	095800	13907630	2095	2095	2095	2095	0
678	20240618	095700	13907630	2095	2095	2095	2095	1
679	20240618	095600	13905535	2095	2095	2095	2095	0
680	20240618	095500	13905535	2095	2095	2095	2095	2
681	20240618	095400	13901345	2090	2090	2090	2090	0
682	20240618	095300	13901345	2090	2090	2090	2090	0
683	20240618	095200	13901345	2090	2090	2090	2090	0
684	20240618	095100	13901345	2090	2090	2090	2090	4
685	20240618	095000	13892985	2095	2095	2095	2095	1989
686	20240618	094900	9726030	2100	2100	2100	2100	0
687	20240618	094800	9726030	2100	2100	2100	2100	0
688	20240618	094700	9726030	2100	2100	2100	2100	238
689	20240618	094600	9226230	2095	2095	2095	2095	4
690	20240618	094500	9217850	2095	2095	2095	2095	0
691	20240618	094400	9217850	2095	2095	2095	2095	1
692	20240618	094300	9215755	2095	2095	2095	2095	0
693	20240618	094200	9215755	2095	2095	2095	2095	0
694	20240618	094100	9215755	2095	2095	2095	2095	4
695	20240618	094000	9207375	2095	2095	2095	2095	270
696	20240618	093900	8641725	2095	2095	2095	2095	0
697	20240618	093800	8641725	2095	2095	2095	2095	600
698	20240618	093700	7384725	2095	2095	2095	2095	0
699	20240618	093600	7384725	2095	2095	2095	2095	15
700	20240618	093500	7353300	2095	2095	2095	2095	0
701	20240618	093400	7353300	2095	2095	2095	2095	39
702	20240618	093300	7271595	2095	2095	2095	2095	0
703	20240618	093200	7271595	2095	2095	2095	2095	0
704	20240618	093100	7271595	2095	2095	2095	2095	5
705	20240618	093000	7261120	2100	2100	2100	2100	0
706	20240618	092900	7261120	2100	2100	2100	2100	0
707	20240618	092800	7261120	2100	2100	2100	2100	5
708	20240618	092700	7250620	2100	2100	2100	2100	58
709	20240618	092600	7128820	2095	2095	2095	2095	5
710	20240618	092500	7118345	2100	2100	2100	2100	1
711	20240618	092400	7116245	2095	2095	2095	2095	499
712	20240618	092300	6070840	2095	2095	2095	2095	0
713	20240618	092200	6070840	2095	2095	2095	2095	5
714	20240618	092100	6060365	2095	2095	2095	2095	0
715	20240618	092000	6060365	2095	2095	2095	2095	70
716	20240618	091900	5913715	2095	2095	2095	2095	4
717	20240618	091800	5905335	2095	2095	2095	2095	0
718	20240618	091700	5905335	2095	2095	2095	2095	0
719	20240618	091600	5905335	2095	2095	2095	2095	0
720	20240618	091500	5905335	2095	2095	2095	2095	6
721	20240618	091400	5892765	2095	2095	2095	2095	0
722	20240618	091300	5892765	2095	2095	2095	2095	0
723	20240618	091200	5892765	2095	2095	2095	2095	0
724	20240618	091100	5892765	2095	2095	2095	2095	0
725	20240618	091000	5892765	2095	2095	2095	2095	0
726	20240618	090900	5892765	2095	2095	2095	2095	0
727	20240618	090800	5892765	2095	2095	2095	2095	1
728	20240618	090700	5890670	2095	2095	2095	2095	113
729	20240618	090600	5653935	2100	2100	2100	2095	43
730	20240618	090500	5563795	2100	2100	2100	2100	39
731	20240618	090400	5481895	2105	2105	2105	2105	22
732	20240618	090300	5435585	2105	2095	2105	2095	426
733	20240618	090200	4542790	2090	2085	2090	2085	218
734	20240618	090100	4087760	2085	2085	2085	2085	1
735	20240618	090000	4085675	2075	2075	2075	2075	1945