KissMeData/196450/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	203200	18617627	1239	1239	1239	1239	161
3	20240618	203100	18617627	1239	1239	1239	1239	0
4	20240618	203000	18617627	1239	1239	1239	1239	0
5	20240618	202900	18617627	1239	1239	1239	1239	0
6	20240618	202800	18617627	1239	1239	1239	1239	0
7	20240618	202700	18617627	1239	1239	1239	1239	0
8	20240618	202600	18617627	1239	1239	1239	1239	0
9	20240618	202500	18617627	1239	1239	1239	1239	0
10	20240618	202400	18617627	1239	1239	1239	1239	0
11	20240618	202300	18617627	1239	1239	1239	1239	0
12	20240618	202200	18617627	1239	1239	1239	1239	0
13	20240618	202100	18617627	1239	1239	1239	1239	0
14	20240618	202000	18617627	1239	1239	1239	1239	0
15	20240618	201900	18617627	1239	1239	1239	1239	0
16	20240618	201800	18617627	1239	1239	1239	1239	0
17	20240618	201700	18617627	1239	1239	1239	1239	0
18	20240618	201600	18617627	1239	1239	1239	1239	0
19	20240618	201500	18617627	1239	1239	1239	1239	0
20	20240618	201400	18617627	1239	1239	1239	1239	0
21	20240618	201300	18617627	1239	1239	1239	1239	0
22	20240618	201200	18617627	1239	1239	1239	1239	0
23	20240618	201100	18617627	1239	1239	1239	1239	0
24	20240618	201000	18617627	1239	1239	1239	1239	0
25	20240618	200900	18617627	1239	1239	1239	1239	0
26	20240618	200800	18617627	1239	1239	1239	1239	0
27	20240618	200700	18617627	1239	1239	1239	1239	0
28	20240618	200600	18617627	1239	1239	1239	1239	0
29	20240618	200500	18617627	1239	1239	1239	1239	0
30	20240618	200400	18617627	1239	1239	1239	1239	0
31	20240618	200300	18617627	1239	1239	1239	1239	0
32	20240618	200200	18617627	1239	1239	1239	1239	161
33	20240618	200100	18617627	1239	1239	1239	1239	0
34	20240618	200000	18617627	1239	1239	1239	1239	0
35	20240618	195900	18617627	1239	1239	1239	1239	0
36	20240618	195800	18617627	1239	1239	1239	1239	0
37	20240618	195700	18617627	1239	1239	1239	1239	0
38	20240618	195600	18617627	1239	1239	1239	1239	0
39	20240618	195500	18617627	1239	1239	1239	1239	0
40	20240618	195400	18617627	1239	1239	1239	1239	0
41	20240618	195300	18617627	1239	1239	1239	1239	0
42	20240618	195200	18617627	1239	1239	1239	1239	0
43	20240618	195100	18617627	1239	1239	1239	1239	0
44	20240618	195000	18617627	1239	1239	1239	1239	0
45	20240618	194900	18617627	1239	1239	1239	1239	0
46	20240618	194800	18617627	1239	1239	1239	1239	0
47	20240618	194700	18617627	1239	1239	1239	1239	0
48	20240618	194600	18617627	1239	1239	1239	1239	0
49	20240618	194500	18617627	1239	1239	1239	1239	0
50	20240618	194400	18617627	1239	1239	1239	1239	0
51	20240618	194300	18617627	1239	1239	1239	1239	0
52	20240618	194200	18617627	1239	1239	1239	1239	0
53	20240618	194100	18617627	1239	1239	1239	1239	0
54	20240618	194000	18617627	1239	1239	1239	1239	0
55	20240618	193900	18617627	1239	1239	1239	1239	0
56	20240618	193800	18617627	1239	1239	1239	1239	0
57	20240618	193700	18617627	1239	1239	1239	1239	0
58	20240618	193600	18617627	1239	1239	1239	1239	0
59	20240618	193500	18617627	1239	1239	1239	1239	0
60	20240618	193400	18617627	1239	1239	1239	1239	0
61	20240618	193300	18617627	1239	1239	1239	1239	0
62	20240618	193200	18617627	1239	1239	1239	1239	161
63	20240618	193100	18617627	1239	1239	1239	1239	0
64	20240618	193000	18617627	1239	1239	1239	1239	0
65	20240618	192900	18617627	1239	1239	1239	1239	0
66	20240618	192800	18617627	1239	1239	1239	1239	0
67	20240618	192700	18617627	1239	1239	1239	1239	0
68	20240618	192600	18617627	1239	1239	1239	1239	0
69	20240618	192500	18617627	1239	1239	1239	1239	0
70	20240618	192400	18617627	1239	1239	1239	1239	0
71	20240618	192300	18617627	1239	1239	1239	1239	0
72	20240618	192200	18617627	1239	1239	1239	1239	0
73	20240618	192100	18617627	1239	1239	1239	1239	0
74	20240618	192000	18617627	1239	1239	1239	1239	0
75	20240618	191900	18617627	1239	1239	1239	1239	0
76	20240618	191800	18617627	1239	1239	1239	1239	0
77	20240618	191700	18617627	1239	1239	1239	1239	0
78	20240618	191600	18617627	1239	1239	1239	1239	0
79	20240618	191500	18617627	1239	1239	1239	1239	0
80	20240618	191400	18617627	1239	1239	1239	1239	0
81	20240618	191300	18617627	1239	1239	1239	1239	0
82	20240618	191200	18617627	1239	1239	1239	1239	0
83	20240618	191100	18617627	1239	1239	1239	1239	0
84	20240618	191000	18617627	1239	1239	1239	1239	0
85	20240618	190900	18617627	1239	1239	1239	1239	0
86	20240618	190800	18617627	1239	1239	1239	1239	0
87	20240618	190700	18617627	1239	1239	1239	1239	0
88	20240618	190600	18617627	1239	1239	1239	1239	0
89	20240618	190500	18617627	1239	1239	1239	1239	0
90	20240618	190400	18617627	1239	1239	1239	1239	0
91	20240618	190300	18617627	1239	1239	1239	1239	0
92	20240618	190200	18617627	1239	1239	1239	1239	161
93	20240618	190100	18617627	1239	1239	1239	1239	0
94	20240618	190000	18617627	1239	1239	1239	1239	0
95	20240618	185900	18617627	1239	1239	1239	1239	0
96	20240618	185800	18617627	1239	1239	1239	1239	0
97	20240618	185700	18617627	1239	1239	1239	1239	0
98	20240618	185600	18617627	1239	1239	1239	1239	0
99	20240618	185500	18617627	1239	1239	1239	1239	0
100	20240618	185400	18617627	1239	1239	1239	1239	0
101	20240618	185300	18617627	1239	1239	1239	1239	0
102	20240618	185200	18617627	1239	1239	1239	1239	0
103	20240618	185100	18617627	1239	1239	1239	1239	0
104	20240618	185000	18617627	1239	1239	1239	1239	0
105	20240618	184900	18617627	1239	1239	1239	1239	0
106	20240618	184800	18617627	1239	1239	1239	1239	0
107	20240618	184700	18617627	1239	1239	1239	1239	0
108	20240618	184600	18617627	1239	1239	1239	1239	0
109	20240618	184500	18617627	1239	1239	1239	1239	0
110	20240618	184400	18617627	1239	1239	1239	1239	0
111	20240618	184300	18617627	1239	1239	1239	1239	0
112	20240618	184200	18617627	1239	1239	1239	1239	0
113	20240618	184100	18617627	1239	1239	1239	1239	0
114	20240618	184000	18617627	1239	1239	1239	1239	0
115	20240618	183900	18617627	1239	1239	1239	1239	0
116	20240618	183800	18617627	1239	1239	1239	1239	0
117	20240618	183700	18617627	1239	1239	1239	1239	0
118	20240618	183600	18617627	1239	1239	1239	1239	0
119	20240618	183500	18617627	1239	1239	1239	1239	0
120	20240618	183400	18617627	1239	1239	1239	1239	0
121	20240618	183300	18617627	1239	1239	1239	1239	0
122	20240618	183200	18617627	1239	1239	1239	1239	161
123	20240618	183100	18617627	1239	1239	1239	1239	0
124	20240618	183000	18617627	1239	1239	1239	1239	0
125	20240618	182900	18617627	1239	1239	1239	1239	0
126	20240618	182800	18617627	1239	1239	1239	1239	0
127	20240618	182700	18617627	1239	1239	1239	1239	0
128	20240618	182600	18617627	1239	1239	1239	1239	0
129	20240618	182500	18617627	1239	1239	1239	1239	0
130	20240618	182400	18617627	1239	1239	1239	1239	0
131	20240618	182300	18617627	1239	1239	1239	1239	0
132	20240618	182200	18617627	1239	1239	1239	1239	0
133	20240618	182100	18617627	1239	1239	1239	1239	0
134	20240618	182000	18617627	1239	1239	1239	1239	0
135	20240618	181900	18617627	1239	1239	1239	1239	0
136	20240618	181800	18617627	1239	1239	1239	1239	0
137	20240618	181700	18617627	1239	1239	1239	1239	0
138	20240618	181600	18617627	1239	1239	1239	1239	0
139	20240618	181500	18617627	1239	1239	1239	1239	0
140	20240618	181400	18617627	1239	1239	1239	1239	0
141	20240618	181300	18617627	1239	1239	1239	1239	0
142	20240618	181200	18617627	1239	1239	1239	1239	0
143	20240618	181100	18617627	1239	1239	1239	1239	0
144	20240618	181000	18617627	1239	1239	1239	1239	0
145	20240618	180900	18617627	1239	1239	1239	1239	0
146	20240618	180800	18617627	1239	1239	1239	1239	0
147	20240618	180700	18617627	1239	1239	1239	1239	0
148	20240618	180600	18617627	1239	1239	1239	1239	0
149	20240618	180500	18617627	1239	1239	1239	1239	0
150	20240618	180400	18617627	1239	1239	1239	1239	0
151	20240618	180300	18617627	1239	1239	1239	1239	0
152	20240618	180200	18617627	1239	1239	1239	1239	161
153	20240618	180100	18617627	1239	1239	1239	1239	0
154	20240618	180000	18617627	1239	1239	1239	1239	0
155	20240618	175900	18617627	1239	1239	1239	1239	0
156	20240618	175800	18617627	1239	1239	1239	1239	0
157	20240618	175700	18617627	1239	1239	1239	1239	0
158	20240618	175600	18617627	1239	1239	1239	1239	0
159	20240618	175500	18617627	1239	1239	1239	1239	0
160	20240618	175400	18617627	1239	1239	1239	1239	0
161	20240618	175300	18617627	1239	1239	1239	1239	0
162	20240618	175200	18617627	1239	1239	1239	1239	0
163	20240618	175100	18617627	1239	1239	1239	1239	0
164	20240618	175000	18617627	1239	1239	1239	1239	0
165	20240618	174900	18617627	1239	1239	1239	1239	0
166	20240618	174800	18617627	1239	1239	1239	1239	0
167	20240618	174700	18617627	1239	1239	1239	1239	0
168	20240618	174600	18617627	1239	1239	1239	1239	0
169	20240618	174500	18617627	1239	1239	1239	1239	0
170	20240618	174400	18617627	1239	1239	1239	1239	0
171	20240618	174300	18617627	1239	1239	1239	1239	0
172	20240618	174200	18617627	1239	1239	1239	1239	0
173	20240618	174100	18617627	1239	1239	1239	1239	0
174	20240618	174000	18617627	1239	1239	1239	1239	0
175	20240618	173900	18617627	1239	1239	1239	1239	0
176	20240618	173800	18617627	1239	1239	1239	1239	0
177	20240618	173700	18617627	1239	1239	1239	1239	0
178	20240618	173600	18617627	1239	1239	1239	1239	0
179	20240618	173500	18617627	1239	1239	1239	1239	0
180	20240618	173400	18617627	1239	1239	1239	1239	0
181	20240618	173300	18617627	1239	1239	1239	1239	0
182	20240618	173200	18617627	1239	1239	1239	1239	161
183	20240618	173100	18617627	1239	1239	1239	1239	0
184	20240618	173000	18617627	1239	1239	1239	1239	0
185	20240618	172900	18617627	1239	1239	1239	1239	0
186	20240618	172800	18617627	1239	1239	1239	1239	0
187	20240618	172700	18617627	1239	1239	1239	1239	0
188	20240618	172600	18617627	1239	1239	1239	1239	0
189	20240618	172500	18617627	1239	1239	1239	1239	0
190	20240618	172400	18617627	1239	1239	1239	1239	0
191	20240618	172300	18617627	1239	1239	1239	1239	0
192	20240618	172200	18617627	1239	1239	1239	1239	0
193	20240618	172100	18617627	1239	1239	1239	1239	0
194	20240618	172000	18617627	1239	1239	1239	1239	0
195	20240618	171900	18617627	1239	1239	1239	1239	0
196	20240618	171800	18617627	1239	1239	1239	1239	0
197	20240618	171700	18617627	1239	1239	1239	1239	0
198	20240618	171600	18617627	1239	1239	1239	1239	0
199	20240618	171500	18617627	1239	1239	1239	1239	0
200	20240618	171400	18617627	1239	1239	1239	1239	0
201	20240618	171300	18617627	1239	1239	1239	1239	0
202	20240618	171200	18617627	1239	1239	1239	1239	0
203	20240618	171100	18617627	1239	1239	1239	1239	0
204	20240618	171000	18617627	1239	1239	1239	1239	0
205	20240618	170900	18617627	1239	1239	1239	1239	0
206	20240618	170800	18617627	1239	1239	1239	1239	0
207	20240618	170700	18617627	1239	1239	1239	1239	0
208	20240618	170600	18617627	1239	1239	1239	1239	0
209	20240618	170500	18617627	1239	1239	1239	1239	0
210	20240618	170400	18617627	1239	1239	1239	1239	0
211	20240618	170300	18617627	1239	1239	1239	1239	0
212	20240618	170200	18617627	1239	1239	1239	1239	161
213	20240618	170100	18617627	1239	1239	1239	1239	0
214	20240618	170000	18617627	1239	1239	1239	1239	0
215	20240618	165900	18617627	1239	1239	1239	1239	0
216	20240618	165800	18617627	1239	1239	1239	1239	0
217	20240618	165700	18617627	1239	1239	1239	1239	0
218	20240618	165600	18617627	1239	1239	1239	1239	0
219	20240618	165500	18617627	1239	1239	1239	1239	0
220	20240618	165400	18617627	1239	1239	1239	1239	0
221	20240618	165300	18617627	1239	1239	1239	1239	0
222	20240618	165200	18617627	1239	1239	1239	1239	0
223	20240618	165100	18617627	1239	1239	1239	1239	0
224	20240618	165000	18617627	1239	1239	1239	1239	0
225	20240618	164900	18617627	1239	1239	1239	1239	0
226	20240618	164800	18617627	1239	1239	1239	1239	0
227	20240618	164700	18617627	1239	1239	1239	1239	0
228	20240618	164600	18617627	1239	1239	1239	1239	0
229	20240618	164500	18617627	1239	1239	1239	1239	0
230	20240618	164400	18617627	1239	1239	1239	1239	0
231	20240618	164300	18617627	1239	1239	1239	1239	0
232	20240618	164200	18617627	1239	1239	1239	1239	0
233	20240618	164100	18617627	1239	1239	1239	1239	0
234	20240618	164000	18617627	1239	1239	1239	1239	0
235	20240618	163900	18617627	1239	1239	1239	1239	0
236	20240618	163800	18617627	1239	1239	1239	1239	0
237	20240618	163700	18617627	1239	1239	1239	1239	0
238	20240618	163600	18617627	1239	1239	1239	1239	0
239	20240618	163500	18617627	1239	1239	1239	1239	0
240	20240618	163400	18617627	1239	1239	1239	1239	0
241	20240618	163300	18617627	1239	1239	1239	1239	0
242	20240618	163200	18617627	1239	1239	1239	1239	161
243	20240618	163100	18617627	1239	1239	1239	1239	0
244	20240618	163000	18617627	1239	1239	1239	1239	0
245	20240618	162900	18617627	1239	1239	1239	1239	0
246	20240618	162800	18617627	1239	1239	1239	1239	0
247	20240618	162700	18617627	1239	1239	1239	1239	0
248	20240618	162600	18617627	1239	1239	1239	1239	0
249	20240618	162500	18617627	1239	1239	1239	1239	0
250	20240618	162400	18617627	1239	1239	1239	1239	0
251	20240618	162300	18617627	1239	1239	1239	1239	0
252	20240618	162200	18617627	1239	1239	1239	1239	0
253	20240618	162100	18617627	1239	1239	1239	1239	0
254	20240618	162000	18617627	1239	1239	1239	1239	0
255	20240618	161900	18617627	1239	1239	1239	1239	0
256	20240618	161800	18617627	1239	1239	1239	1239	0
257	20240618	161700	18617627	1239	1239	1239	1239	0
258	20240618	161600	18617627	1239	1239	1239	1239	0
259	20240618	161500	18617627	1239	1239	1239	1239	0
260	20240618	161400	18617627	1239	1239	1239	1239	0
261	20240618	161300	18617627	1239	1239	1239	1239	0
262	20240618	161200	18617627	1239	1239	1239	1239	0
263	20240618	161100	18617627	1239	1239	1239	1239	0
264	20240618	161000	18617627	1239	1239	1239	1239	0
265	20240618	160900	18617627	1239	1239	1239	1239	0
266	20240618	160800	18617627	1239	1239	1239	1239	0
267	20240618	160700	18617627	1239	1239	1239	1239	0
268	20240618	160600	18617627	1239	1239	1239	1239	0
269	20240618	160500	18617627	1239	1239	1239	1239	0
270	20240618	160400	18617627	1239	1239	1239	1239	0
271	20240618	160300	18617627	1239	1239	1239	1239	0
272	20240618	160200	18617627	1239	1239	1239	1239	161
273	20240618	160100	18617627	1239	1239	1239	1239	0
274	20240618	160000	18617627	1239	1239	1239	1239	0
275	20240618	155900	18617627	1239	1239	1239	1239	0
276	20240618	155800	18617627	1239	1239	1239	1239	0
277	20240618	155700	18617627	1239	1239	1239	1239	0
278	20240618	155600	18617627	1239	1239	1239	1239	0
279	20240618	155500	18617627	1239	1239	1239	1239	0
280	20240618	155400	18617627	1239	1239	1239	1239	0
281	20240618	155300	18617627	1239	1239	1239	1239	0
282	20240618	155200	18617627	1239	1239	1239	1239	0
283	20240618	155100	18617627	1239	1239	1239	1239	0
284	20240618	155000	18617627	1239	1239	1239	1239	0
285	20240618	154900	18617627	1239	1239	1239	1239	0
286	20240618	154800	18617627	1239	1239	1239	1239	0
287	20240618	154700	18617627	1239	1239	1239	1239	0
288	20240618	154600	18617627	1239	1239	1239	1239	0
289	20240618	154500	18617627	1239	1239	1239	1239	0
290	20240618	154400	18617627	1239	1239	1239	1239	0
291	20240618	154300	18617627	1239	1239	1239	1239	0
292	20240618	154200	18617627	1239	1239	1239	1239	0
293	20240618	154100	18617627	1239	1239	1239	1239	0
294	20240618	154000	18617627	1239	1239	1239	1239	0
295	20240618	153900	18617627	1239	1239	1239	1239	0
296	20240618	153800	18617627	1239	1239	1239	1239	0
297	20240618	153700	18617627	1239	1239	1239	1239	0
298	20240618	153600	18617627	1239	1239	1239	1239	0
299	20240618	153500	18617627	1239	1239	1239	1239	0
300	20240618	153400	18617627	1239	1239	1239	1239	0
301	20240618	153300	18617627	1239	1239	1239	1239	0
302	20240618	153200	18617627	1239	1239	1239	1239	161
303	20240618	153100	18617627	1239	1239	1239	1239	0
304	20240618	153000	18617627	1239	1239	1239	1239	161
305	20240618	152900	18418148	1240	1240	1240	1240	0
306	20240618	152800	18418148	1240	1240	1240	1240	0
307	20240618	152700	18418148	1240	1240	1240	1240	0
308	20240618	152600	18418148	1240	1240	1240	1240	0
309	20240618	152500	18418148	1240	1240	1240	1240	0
310	20240618	152400	18418148	1240	1240	1240	1240	0
311	20240618	152300	18418148	1240	1240	1240	1240	0
312	20240618	152200	18418148	1240	1240	1240	1240	0
313	20240618	152100	18418148	1240	1240	1240	1240	0
314	20240618	152000	18418148	1240	1240	1240	1240	0
315	20240618	151900	18418148	1240	1240	1240	1240	0
316	20240618	151800	18418148	1240	1240	1240	1240	0
317	20240618	151700	18418148	1240	1240	1240	1240	0
318	20240618	151600	18418148	1240	1229	1240	1229	46
319	20240618	151500	18361592	1243	1243	1243	1243	0
320	20240618	151400	18361592	1243	1243	1243	1243	0
321	20240618	151300	18361592	1243	1243	1243	1243	0
322	20240618	151200	18361592	1243	1243	1243	1243	0
323	20240618	151100	18361592	1243	1243	1243	1243	0
324	20240618	151000	18361592	1243	1243	1243	1243	0
325	20240618	150900	18361592	1243	1243	1243	1243	0
326	20240618	150800	18361592	1243	1243	1243	1243	0
327	20240618	150700	18361592	1243	1243	1243	1243	0
328	20240618	150600	18361592	1243	1243	1243	1243	0
329	20240618	150500	18361592	1243	1243	1243	1243	0
330	20240618	150400	18361592	1243	1243	1243	1243	0
331	20240618	150300	18361592	1243	1243	1243	1243	0
332	20240618	150200	18361592	1243	1243	1243	1243	0
333	20240618	150100	18361592	1243	1243	1243	1243	0
334	20240618	150000	18361592	1243	1243	1243	1243	0
335	20240618	145900	18361592	1243	1243	1243	1243	0
336	20240618	145800	18361592	1243	1243	1243	1243	0
337	20240618	145700	18361592	1243	1243	1243	1243	0
338	20240618	145600	18361592	1243	1243	1243	1243	0
339	20240618	145500	18361592	1243	1243	1243	1243	0
340	20240618	145400	18361592	1243	1243	1243	1243	0
341	20240618	145300	18361592	1243	1243	1243	1243	0
342	20240618	145200	18361592	1243	1242	1243	1242	1000
343	20240618	145100	17118597	1242	1242	1242	1242	0
344	20240618	145000	17118597	1242	1242	1242	1242	0
345	20240618	144900	17118597	1242	1242	1242	1242	0
346	20240618	144800	17118597	1242	1242	1242	1242	20
347	20240618	144700	17093757	1242	1242	1242	1242	0
348	20240618	144600	17093757	1242	1242	1242	1242	0
349	20240618	144500	17093757	1242	1242	1242	1242	0
350	20240618	144400	17093757	1242	1242	1242	1242	0
351	20240618	144300	17093757	1242	1242	1242	1242	0
352	20240618	144200	17093757	1242	1242	1242	1242	44
353	20240618	144100	17039109	1242	1242	1242	1242	100
354	20240618	144000	16914909	1242	1242	1242	1242	0
355	20240618	143900	16914909	1242	1242	1242	1242	0
356	20240618	143800	16914909	1242	1242	1242	1242	0
357	20240618	143700	16914909	1242	1242	1242	1242	0
358	20240618	143600	16914909	1242	1242	1242	1242	0
359	20240618	143500	16914909	1242	1242	1242	1242	2
360	20240618	143400	16912425	1242	1242	1242	1242	2
361	20240618	143300	16909941	1243	1243	1243	1243	0
362	20240618	143200	16909941	1243	1243	1243	1243	0
363	20240618	143100	16909941	1243	1243	1243	1243	0
364	20240618	143000	16909941	1243	1243	1243	1243	0
365	20240618	142900	16909941	1243	1243	1243	1243	0
366	20240618	142800	16909941	1243	1243	1243	1243	0
367	20240618	142700	16909941	1243	1243	1243	1243	0
368	20240618	142600	16909941	1243	1238	1243	1238	2
369	20240618	142500	16907460	1237	1236	1237	1236	1950
370	20240618	142400	14495456	1236	1236	1236	1236	1
371	20240618	142300	14494220	1235	1233	1235	1233	1700
372	20240618	142200	12395329	1233	1232	1233	1232	32
373	20240618	142100	12355904	1232	1232	1232	1232	0
374	20240618	142000	12355904	1232	1232	1232	1232	0
375	20240618	141900	12355904	1232	1232	1232	1232	0
376	20240618	141800	12355904	1232	1232	1232	1232	19
377	20240618	141700	12332496	1232	1232	1232	1232	0
378	20240618	141600	12332496	1232	1232	1232	1232	0
379	20240618	141500	12332496	1232	1233	1233	1232	196
380	20240618	141400	12090949	1236	1236	1236	1236	0
381	20240618	141300	12090949	1236	1236	1236	1236	0
382	20240618	141200	12090949	1236	1236	1236	1236	0
383	20240618	141100	12090949	1236	1236	1236	1236	0
384	20240618	141000	12090949	1236	1236	1236	1236	0
385	20240618	140900	12090949	1236	1236	1236	1236	0
386	20240618	140800	12090949	1236	1234	1236	1234	7
387	20240618	140700	12082306	1236	1236	1236	1236	0
388	20240618	140600	12082306	1236	1235	1236	1235	3
389	20240618	140500	12078599	1238	1238	1238	1238	0
390	20240618	140400	12078599	1238	1238	1238	1238	0
391	20240618	140300	12078599	1238	1238	1238	1238	0
392	20240618	140200	12078599	1238	1238	1238	1238	0
393	20240618	140100	12078599	1238	1238	1238	1238	0
394	20240618	140000	12078599	1238	1238	1238	1238	0
395	20240618	135900	12078599	1238	1238	1238	1238	0
396	20240618	135800	12078599	1238	1238	1238	1238	0
397	20240618	135700	12078599	1238	1238	1238	1238	0
398	20240618	135600	12078599	1238	1238	1238	1238	0
399	20240618	135500	12078599	1238	1238	1238	1238	0
400	20240618	135400	12078599	1238	1238	1238	1238	0
401	20240618	135300	12078599	1238	1238	1238	1238	0
402	20240618	135200	12078599	1238	1238	1238	1238	0
403	20240618	135100	12078599	1238	1238	1238	1238	0
404	20240618	135000	12078599	1238	1238	1238	1238	0
405	20240618	134900	12078599	1238	1238	1238	1238	0
406	20240618	134800	12078599	1238	1238	1238	1238	0
407	20240618	134700	12078599	1238	1238	1238	1238	0
408	20240618	134600	12078599	1238	1238	1238	1238	0
409	20240618	134500	12078599	1238	1238	1238	1238	0
410	20240618	134400	12078599	1238	1238	1238	1238	0
411	20240618	134300	12078599	1238	1238	1238	1238	0
412	20240618	134200	12078599	1238	1238	1238	1238	4
413	20240618	134100	12073647	1238	1238	1238	1238	0
414	20240618	134000	12073647	1238	1238	1238	1238	0
415	20240618	133900	12073647	1238	1232	1238	1232	408
416	20240618	133800	11570967	1232	1232	1232	1232	0
417	20240618	133700	11570967	1232	1232	1232	1232	0
418	20240618	133600	11570967	1232	1232	1232	1232	0
419	20240618	133500	11570967	1232	1232	1232	1232	0
420	20240618	133400	11570967	1232	1232	1232	1232	0
421	20240618	133300	11570967	1232	1232	1232	1232	0
422	20240618	133200	11570967	1232	1232	1232	1232	0
423	20240618	133100	11570967	1232	1232	1232	1232	0
424	20240618	133000	11570967	1232	1232	1232	1232	0
425	20240618	132900	11570967	1232	1232	1232	1232	0
426	20240618	132800	11570967	1232	1232	1232	1232	0
427	20240618	132700	11570967	1232	1232	1232	1232	1
428	20240618	132600	11569735	1224	1224	1224	1224	0
429	20240618	132500	11569735	1224	1224	1224	1224	11
430	20240618	132400	11556271	1235	1235	1235	1235	0
431	20240618	132300	11556271	1235	1235	1235	1235	0
432	20240618	132200	11556271	1235	1235	1235	1235	0
433	20240618	132100	11556271	1235	1235	1235	1235	0
434	20240618	132000	11556271	1235	1235	1235	1235	0
435	20240618	131900	11556271	1235	1235	1235	1235	0
436	20240618	131800	11556271	1235	1235	1235	1235	0
437	20240618	131700	11556271	1235	1235	1235	1235	0
438	20240618	131600	11556271	1235	1235	1235	1235	0
439	20240618	131500	11556271	1235	1235	1235	1235	0
440	20240618	131400	11556271	1235	1235	1235	1235	0
441	20240618	131300	11556271	1235	1235	1235	1235	0
442	20240618	131200	11556271	1235	1235	1235	1235	0
443	20240618	131100	11556271	1235	1235	1235	1235	0
444	20240618	131000	11556271	1235	1235	1235	1235	0
445	20240618	130900	11556271	1235	1235	1235	1235	0
446	20240618	130800	11556271	1235	1235	1235	1235	0
447	20240618	130700	11556271	1235	1235	1235	1235	0
448	20240618	130600	11556271	1235	1224	1235	1224	112
449	20240618	130500	11419139	1224	1224	1224	1224	0
450	20240618	130400	11419139	1224	1224	1224	1224	0
451	20240618	130300	11419139	1224	1224	1224	1224	0
452	20240618	130200	11419139	1224	1224	1224	1224	60
453	20240618	130100	11345699	1224	1224	1224	1224	0
454	20240618	130000	11345699	1224	1224	1224	1224	0
455	20240618	125900	11345699	1224	1224	1224	1224	0
456	20240618	125800	11345699	1224	1224	1224	1224	0
457	20240618	125700	11345699	1224	1224	1224	1224	0
458	20240618	125600	11345699	1224	1224	1224	1224	6
459	20240618	125500	11338355	1224	1227	1227	1224	647
460	20240618	125400	10546415	1227	1227	1227	1227	100
461	20240618	125300	10423715	1227	1227	1227	1227	1
462	20240618	125200	10422488	1227	1227	1227	1227	0
463	20240618	125100	10422488	1227	1227	1227	1227	0
464	20240618	125000	10422488	1227	1227	1227	1227	0
465	20240618	124900	10422488	1227	1227	1227	1227	2
466	20240618	124800	10420034	1224	1224	1224	1224	0
467	20240618	124700	10420034	1224	1224	1224	1224	0
468	20240618	124600	10420034	1224	1224	1224	1224	0
469	20240618	124500	10420034	1224	1224	1224	1224	0
470	20240618	124400	10420034	1224	1224	1224	1224	0
471	20240618	124300	10420034	1224	1224	1224	1224	0
472	20240618	124200	10420034	1224	1224	1224	1224	0
473	20240618	124100	10420034	1224	1224	1224	1224	52
474	20240618	124000	10356386	1223	1224	1224	1223	57
475	20240618	123900	10286625	1224	1224	1224	1224	0
476	20240618	123800	10286625	1224	1224	1224	1224	0
477	20240618	123700	10286625	1224	1224	1224	1224	0
478	20240618	123600	10286625	1224	1224	1224	1224	340
479	20240618	123500	9870465	1226	1226	1226	1226	0
480	20240618	123400	9870465	1226	1224	1226	1224	127
481	20240618	123300	9715013	1227	1227	1227	1227	100
482	20240618	123200	9592313	1234	1234	1234	1234	3
483	20240618	123100	9588611	1235	1235	1235	1235	0
484	20240618	123000	9588611	1235	1235	1235	1235	0
485	20240618	122900	9588611	1235	1235	1235	1235	0
486	20240618	122800	9588611	1235	1235	1235	1235	0
487	20240618	122700	9588611	1235	1227	1235	1227	6
488	20240618	122600	9581225	1235	1225	1235	1225	619
489	20240618	122500	8822940	1225	1225	1235	1225	9
490	20240618	122400	8811845	1237	1237	1237	1237	0
491	20240618	122300	8811845	1237	1237	1237	1237	0
492	20240618	122200	8811845	1237	1237	1237	1237	0
493	20240618	122100	8811845	1237	1237	1237	1237	0
494	20240618	122000	8811845	1237	1237	1237	1237	0
495	20240618	121900	8811845	1237	1230	1237	1230	7
496	20240618	121800	8803228	1238	1238	1238	1238	1
497	20240618	121700	8801990	1230	1230	1230	1230	0
498	20240618	121600	8801990	1230	1230	1230	1230	344
499	20240618	121500	8378870	1248	1248	1248	1248	0
500	20240618	121400	8378870	1248	1248	1248	1248	0
501	20240618	121300	8378870	1248	1225	1248	1225	11
502	20240618	121200	8365181	1248	1248	1248	1248	0
503	20240618	121100	8365181	1248	1248	1248	1248	0
504	20240618	121000	8365181	1248	1248	1248	1248	0
505	20240618	120900	8365181	1248	1248	1248	1248	0
506	20240618	120800	8365181	1248	1248	1248	1248	0
507	20240618	120700	8365181	1248	1248	1248	1248	0
508	20240618	120600	8365181	1248	1248	1248	1248	0
509	20240618	120500	8365181	1248	1248	1248	1248	0
510	20240618	120400	8365181	1248	1248	1248	1248	0
511	20240618	120300	8365181	1248	1248	1248	1248	0
512	20240618	120200	8365181	1248	1248	1248	1248	0
513	20240618	120100	8365181	1248	1248	1248	1248	0
514	20240618	120000	8365181	1248	1248	1248	1248	0
515	20240618	115900	8365181	1248	1231	1248	1225	203
516	20240618	115800	8115688	1251	1251	1251	1251	0
517	20240618	115700	8115688	1251	1251	1251	1251	0
518	20240618	115600	8115688	1251	1251	1251	1251	0
519	20240618	115500	8115688	1251	1251	1251	1251	0
520	20240618	115400	8115688	1251	1251	1251	1251	0
521	20240618	115300	8115688	1251	1251	1251	1251	0
522	20240618	115200	8115688	1251	1251	1251	1251	0
523	20240618	115100	8115688	1251	1251	1251	1251	0
524	20240618	115000	8115688	1251	1251	1251	1251	0
525	20240618	114900	8115688	1251	1251	1251	1251	0
526	20240618	114800	8115688	1251	1251	1251	1251	0
527	20240618	114700	8115688	1251	1251	1251	1251	0
528	20240618	114600	8115688	1251	1251	1251	1251	0
529	20240618	114500	8115688	1251	1251	1251	1251	0
530	20240618	114400	8115688	1251	1251	1251	1251	0
531	20240618	114300	8115688	1251	1251	1251	1251	0
532	20240618	114200	8115688	1251	1251	1251	1251	0
533	20240618	114100	8115688	1251	1251	1251	1251	0
534	20240618	114000	8115688	1251	1251	1251	1251	0
535	20240618	113900	8115688	1251	1251	1251	1251	0
536	20240618	113800	8115688	1251	1251	1251	1251	0
537	20240618	113700	8115688	1251	1251	1251	1251	0
538	20240618	113600	8115688	1251	1251	1251	1251	0
539	20240618	113500	8115688	1251	1251	1251	1251	0
540	20240618	113400	8115688	1251	1251	1251	1251	0
541	20240618	113300	8115688	1251	1251	1251	1251	0
542	20240618	113200	8115688	1251	1251	1251	1251	0
543	20240618	113100	8115688	1251	1251	1251	1251	0
544	20240618	113000	8115688	1251	1251	1251	1251	0
545	20240618	112900	8115688	1251	1251	1251	1251	0
546	20240618	112800	8115688	1251	1251	1251	1251	0
547	20240618	112700	8115688	1251	1251	1251	1251	0
548	20240618	112600	8115688	1251	1251	1251	1251	0
549	20240618	112500	8115688	1251	1251	1251	1251	0
550	20240618	112400	8115688	1251	1251	1251	1251	0
551	20240618	112300	8115688	1251	1251	1251	1251	0
552	20240618	112200	8115688	1251	1251	1251	1251	0
553	20240618	112100	8115688	1251	1251	1251	1251	0
554	20240618	112000	8115688	1251	1251	1251	1251	0
555	20240618	111900	8115688	1251	1251	1251	1251	0
556	20240618	111800	8115688	1251	1251	1251	1251	0
557	20240618	111700	8115688	1251	1251	1251	1251	0
558	20240618	111600	8115688	1251	1251	1251	1251	0
559	20240618	111500	8115688	1251	1251	1251	1251	0
560	20240618	111400	8115688	1251	1251	1251	1251	0
561	20240618	111300	8115688	1251	1251	1251	1251	0
562	20240618	111200	8115688	1251	1251	1251	1251	0
563	20240618	111100	8115688	1251	1251	1251	1251	0
564	20240618	111000	8115688	1251	1251	1251	1251	0
565	20240618	110900	8115688	1251	1251	1251	1251	0
566	20240618	110800	8115688	1251	1251	1251	1251	0
567	20240618	110700	8115688	1251	1251	1251	1251	0
568	20240618	110600	8115688	1251	1251	1251	1251	0
569	20240618	110500	8115688	1251	1251	1251	1251	0
570	20240618	110400	8115688	1251	1251	1251	1251	0
571	20240618	110300	8115688	1251	1251	1251	1251	0
572	20240618	110200	8115688	1251	1251	1251	1251	0
573	20240618	110100	8115688	1251	1251	1251	1251	0
574	20240618	110000	8115688	1251	1251	1251	1251	0
575	20240618	105900	8115688	1251	1251	1251	1251	0
576	20240618	105800	8115688	1251	1251	1251	1251	2
577	20240618	105700	8113186	1249	1249	1249	1249	2
578	20240618	105600	8110688	1251	1251	1251	1251	0
579	20240618	105500	8110688	1251	1251	1251	1251	0
580	20240618	105400	8110688	1251	1251	1251	1251	0
581	20240618	105300	8110688	1251	1251	1251	1251	0
582	20240618	105200	8110688	1251	1251	1251	1251	0
583	20240618	105100	8110688	1251	1251	1251	1251	0
584	20240618	105000	8110688	1251	1251	1251	1251	9
585	20240618	104900	8099429	1251	1251	1251	1251	2
586	20240618	104800	8096927	1250	1250	1250	1250	0
587	20240618	104700	8096927	1250	1250	1250	1250	0
588	20240618	104600	8096927	1250	1249	1250	1249	1000
589	20240618	104500	6847044	1253	1253	1253	1253	0
590	20240618	104400	6847044	1253	1253	1253	1253	0
591	20240618	104300	6847044	1253	1253	1253	1253	0
592	20240618	104200	6847044	1253	1253	1253	1253	0
593	20240618	104100	6847044	1253	1253	1253	1253	0
594	20240618	104000	6847044	1253	1253	1253	1253	0
595	20240618	103900	6847044	1253	1253	1253	1253	0
596	20240618	103800	6847044	1253	1253	1253	1253	0
597	20240618	103700	6847044	1253	1253	1253	1253	0
598	20240618	103600	6847044	1253	1253	1253	1253	0
599	20240618	103500	6847044	1253	1253	1253	1253	0
600	20240618	103400	6847044	1253	1253	1253	1253	0
601	20240618	103300	6847044	1253	1253	1253	1253	0
602	20240618	103200	6847044	1253	1253	1253	1253	0
603	20240618	103100	6847044	1253	1253	1253	1253	0
604	20240618	103000	6847044	1253	1253	1253	1253	0
605	20240618	102900	6847044	1253	1253	1253	1253	0
606	20240618	102800	6847044	1253	1253	1253	1253	0
607	20240618	102700	6847044	1253	1253	1253	1253	0
608	20240618	102600	6847044	1253	1253	1253	1253	0
609	20240618	102500	6847044	1253	1253	1253	1253	0
610	20240618	102400	6847044	1253	1253	1253	1253	0
611	20240618	102300	6847044	1253	1253	1253	1253	0
612	20240618	102200	6847044	1253	1253	1253	1253	0
613	20240618	102100	6847044	1253	1253	1253	1253	0
614	20240618	102000	6847044	1253	1253	1253	1253	0
615	20240618	101900	6847044	1253	1253	1253	1253	0
616	20240618	101800	6847044	1253	1253	1253	1253	0
617	20240618	101700	6847044	1253	1253	1253	1253	0
618	20240618	101600	6847044	1253	1253	1253	1253	0
619	20240618	101500	6847044	1253	1253	1253	1253	0
620	20240618	101400	6847044	1253	1253	1253	1253	0
621	20240618	101300	6847044	1253	1253	1253	1253	0
622	20240618	101200	6847044	1253	1253	1253	1253	0
623	20240618	101100	6847044	1253	1253	1253	1253	0
624	20240618	101000	6847044	1253	1253	1253	1253	0
625	20240618	100900	6847044	1253	1253	1253	1253	0
626	20240618	100800	6847044	1253	1253	1253	1253	0
627	20240618	100700	6847044	1253	1253	1253	1253	0
628	20240618	100600	6847044	1253	1253	1253	1253	0
629	20240618	100500	6847044	1253	1253	1253	1253	0
630	20240618	100400	6847044	1253	1253	1253	1253	0
631	20240618	100300	6847044	1253	1253	1253	1253	0
632	20240618	100200	6847044	1253	1253	1253	1253	0
633	20240618	100100	6847044	1253	1253	1253	1253	0
634	20240618	100000	6847044	1253	1253	1253	1253	1
635	20240618	095900	6845791	1253	1253	1253	1253	0
636	20240618	095800	6845791	1253	1253	1253	1253	0
637	20240618	095700	6845791	1253	1253	1253	1253	5
638	20240618	095600	6839526	1253	1253	1253	1253	0
639	20240618	095500	6839526	1253	1253	1253	1253	0
640	20240618	095400	6839526	1253	1253	1253	1253	0
641	20240618	095300	6839526	1253	1253	1253	1253	0
642	20240618	095200	6839526	1253	1253	1253	1253	0
643	20240618	095100	6839526	1253	1253	1253	1253	1
644	20240618	095000	6838273	1252	1252	1252	1252	0
645	20240618	094900	6838273	1252	1252	1252	1252	0
646	20240618	094800	6838273	1252	1231	1252	1223	1596
647	20240618	094700	4883883	1255	1255	1255	1255	0
648	20240618	094600	4883883	1255	1255	1255	1255	0
649	20240618	094500	4883883	1255	1255	1255	1255	0
650	20240618	094400	4883883	1255	1255	1255	1255	0
651	20240618	094300	4883883	1255	1255	1255	1255	0
652	20240618	094200	4883883	1255	1255	1255	1255	0
653	20240618	094100	4883883	1255	1255	1255	1255	0
654	20240618	094000	4883883	1255	1244	1255	1244	15
655	20240618	093900	4865119	1251	1251	1251	1251	0
656	20240618	093800	4865119	1251	1251	1251	1251	0
657	20240618	093700	4865119	1251	1251	1251	1251	0
658	20240618	093600	4865119	1251	1251	1251	1251	2
659	20240618	093500	4862617	1231	1231	1231	1231	1
660	20240618	093400	4861386	1257	1257	1257	1257	0
661	20240618	093300	4861386	1257	1257	1257	1257	0
662	20240618	093200	4861386	1257	1257	1257	1257	0
663	20240618	093100	4861386	1257	1257	1257	1257	0
664	20240618	093000	4861386	1257	1257	1257	1257	0
665	20240618	092900	4861386	1257	1257	1257	1257	0
666	20240618	092800	4861386	1257	1257	1257	1257	0
667	20240618	092700	4861386	1257	1257	1257	1257	0
668	20240618	092600	4861386	1257	1257	1257	1257	0
669	20240618	092500	4861386	1257	1257	1257	1257	0
670	20240618	092400	4861386	1257	1257	1257	1257	0
671	20240618	092300	4861386	1257	1227	1257	1227	502
672	20240618	092200	4245372	1258	1258	1258	1258	10
673	20240618	092100	4232792	1261	1261	1261	1261	0
674	20240618	092000	4232792	1261	1261	1261	1261	0
675	20240618	091900	4232792	1261	1260	1261	1260	20
676	20240618	091800	4207586	1223	1261	1261	1223	1129
677	20240618	091700	2819001	1262	1262	1262	1262	0
678	20240618	091600	2819001	1262	1262	1262	1262	0
679	20240618	091500	2819001	1262	1262	1262	1262	500
680	20240618	091400	2188001	1264	1264	1264	1264	0
681	20240618	091300	2188001	1264	1264	1264	1264	0
682	20240618	091200	2188001	1264	1264	1264	1264	0
683	20240618	091100	2188001	1264	1264	1264	1264	0
684	20240618	091000	2188001	1264	1264	1264	1264	0
685	20240618	090900	2188001	1264	1264	1264	1264	0
686	20240618	090800	2188001	1264	1264	1264	1264	0
687	20240618	090700	2188001	1264	1264	1264	1264	0
688	20240618	090600	2188001	1264	1264	1264	1264	485
689	20240618	090500	1574961	1264	1264	1264	1264	0
690	20240618	090400	1574961	1264	1263	1264	1263	80
691	20240618	090300	1473892	1269	1269	1269	1269	0
692	20240618	090200	1473892	1269	1269	1269	1269	0
693	20240618	090100	1473892	1269	1246	1269	1246	1113
694	20240618	090000	86043	1247	1247	1247	1247	69