KissMeData/290660/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	210000	8690582234	969	969	969	969	45756
3	20240618	205900	8690582234	969	969	969	969	0
4	20240618	205800	8690582234	969	969	969	969	0
5	20240618	205700	8690582234	969	969	969	969	0
6	20240618	205600	8690582234	969	969	969	969	0
7	20240618	205500	8690582234	969	969	969	969	0
8	20240618	205400	8690582234	969	969	969	969	0
9	20240618	205300	8690582234	969	969	969	969	0
10	20240618	205200	8690582234	969	969	969	969	0
11	20240618	205100	8690582234	969	969	969	969	0
12	20240618	205000	8690582234	969	969	969	969	0
13	20240618	204900	8690582234	969	969	969	969	0
14	20240618	204800	8690582234	969	969	969	969	0
15	20240618	204700	8690582234	969	969	969	969	0
16	20240618	204600	8690582234	969	969	969	969	0
17	20240618	204500	8690582234	969	969	969	969	0
18	20240618	204400	8690582234	969	969	969	969	0
19	20240618	204300	8690582234	969	969	969	969	0
20	20240618	204200	8690582234	969	969	969	969	0
21	20240618	204100	8690582234	969	969	969	969	0
22	20240618	204000	8690582234	969	969	969	969	0
23	20240618	203900	8690582234	969	969	969	969	0
24	20240618	203800	8690582234	969	969	969	969	0
25	20240618	203700	8690582234	969	969	969	969	0
26	20240618	203600	8690582234	969	969	969	969	0
27	20240618	203500	8690582234	969	969	969	969	0
28	20240618	203400	8690582234	969	969	969	969	0
29	20240618	203300	8690582234	969	969	969	969	0
30	20240618	203200	8690582234	969	969	969	969	0
31	20240618	203100	8690582234	969	969	969	969	0
32	20240618	203000	8690582234	969	969	969	969	45756
33	20240618	202900	8690582234	969	969	969	969	0
34	20240618	202800	8690582234	969	969	969	969	0
35	20240618	202700	8690582234	969	969	969	969	0
36	20240618	202600	8690582234	969	969	969	969	0
37	20240618	202500	8690582234	969	969	969	969	0
38	20240618	202400	8690582234	969	969	969	969	0
39	20240618	202300	8690582234	969	969	969	969	0
40	20240618	202200	8690582234	969	969	969	969	0
41	20240618	202100	8690582234	969	969	969	969	0
42	20240618	202000	8690582234	969	969	969	969	0
43	20240618	201900	8690582234	969	969	969	969	0
44	20240618	201800	8690582234	969	969	969	969	0
45	20240618	201700	8690582234	969	969	969	969	0
46	20240618	201600	8690582234	969	969	969	969	0
47	20240618	201500	8690582234	969	969	969	969	0
48	20240618	201400	8690582234	969	969	969	969	0
49	20240618	201300	8690582234	969	969	969	969	0
50	20240618	201200	8690582234	969	969	969	969	0
51	20240618	201100	8690582234	969	969	969	969	0
52	20240618	201000	8690582234	969	969	969	969	0
53	20240618	200900	8690582234	969	969	969	969	0
54	20240618	200800	8690582234	969	969	969	969	0
55	20240618	200700	8690582234	969	969	969	969	0
56	20240618	200600	8690582234	969	969	969	969	0
57	20240618	200500	8690582234	969	969	969	969	0
58	20240618	200400	8690582234	969	969	969	969	0
59	20240618	200300	8690582234	969	969	969	969	0
60	20240618	200200	8690582234	969	969	969	969	0
61	20240618	200100	8690582234	969	969	969	969	0
62	20240618	200000	8690582234	969	969	969	969	45756
63	20240618	195900	8690582234	969	969	969	969	0
64	20240618	195800	8690582234	969	969	969	969	0
65	20240618	195700	8690582234	969	969	969	969	0
66	20240618	195600	8690582234	969	969	969	969	0
67	20240618	195500	8690582234	969	969	969	969	0
68	20240618	195400	8690582234	969	969	969	969	0
69	20240618	195300	8690582234	969	969	969	969	0
70	20240618	195200	8690582234	969	969	969	969	0
71	20240618	195100	8690582234	969	969	969	969	0
72	20240618	195000	8690582234	969	969	969	969	0
73	20240618	194900	8690582234	969	969	969	969	0
74	20240618	194800	8690582234	969	969	969	969	0
75	20240618	194700	8690582234	969	969	969	969	0
76	20240618	194600	8690582234	969	969	969	969	0
77	20240618	194500	8690582234	969	969	969	969	0
78	20240618	194400	8690582234	969	969	969	969	0
79	20240618	194300	8690582234	969	969	969	969	0
80	20240618	194200	8690582234	969	969	969	969	0
81	20240618	194100	8690582234	969	969	969	969	0
82	20240618	194000	8690582234	969	969	969	969	0
83	20240618	193900	8690582234	969	969	969	969	0
84	20240618	193800	8690582234	969	969	969	969	0
85	20240618	193700	8690582234	969	969	969	969	0
86	20240618	193600	8690582234	969	969	969	969	0
87	20240618	193500	8690582234	969	969	969	969	0
88	20240618	193400	8690582234	969	969	969	969	0
89	20240618	193300	8690582234	969	969	969	969	0
90	20240618	193200	8690582234	969	969	969	969	0
91	20240618	193100	8690582234	969	969	969	969	0
92	20240618	193000	8690582234	969	969	969	969	45756
93	20240618	192900	8690582234	969	969	969	969	0
94	20240618	192800	8690582234	969	969	969	969	0
95	20240618	192700	8690582234	969	969	969	969	0
96	20240618	192600	8690582234	969	969	969	969	0
97	20240618	192500	8690582234	969	969	969	969	0
98	20240618	192400	8690582234	969	969	969	969	0
99	20240618	192300	8690582234	969	969	969	969	0
100	20240618	192200	8690582234	969	969	969	969	0
101	20240618	192100	8690582234	969	969	969	969	0
102	20240618	192000	8690582234	969	969	969	969	0
103	20240618	191900	8690582234	969	969	969	969	0
104	20240618	191800	8690582234	969	969	969	969	0
105	20240618	191700	8690582234	969	969	969	969	0
106	20240618	191600	8690582234	969	969	969	969	0
107	20240618	191500	8690582234	969	969	969	969	0
108	20240618	191400	8690582234	969	969	969	969	0
109	20240618	191300	8690582234	969	969	969	969	0
110	20240618	191200	8690582234	969	969	969	969	0
111	20240618	191100	8690582234	969	969	969	969	0
112	20240618	191000	8690582234	969	969	969	969	0
113	20240618	190900	8690582234	969	969	969	969	0
114	20240618	190800	8690582234	969	969	969	969	0
115	20240618	190700	8690582234	969	969	969	969	0
116	20240618	190600	8690582234	969	969	969	969	0
117	20240618	190500	8690582234	969	969	969	969	0
118	20240618	190400	8690582234	969	969	969	969	0
119	20240618	190300	8690582234	969	969	969	969	0
120	20240618	190200	8690582234	969	969	969	969	0
121	20240618	190100	8690582234	969	969	969	969	0
122	20240618	190000	8690582234	969	969	969	969	45756
123	20240618	185900	8690582234	969	969	969	969	0
124	20240618	185800	8690582234	969	969	969	969	0
125	20240618	185700	8690582234	969	969	969	969	0
126	20240618	185600	8690582234	969	969	969	969	0
127	20240618	185500	8690582234	969	969	969	969	0
128	20240618	185400	8690582234	969	969	969	969	0
129	20240618	185300	8690582234	969	969	969	969	0
130	20240618	185200	8690582234	969	969	969	969	0
131	20240618	185100	8690582234	969	969	969	969	0
132	20240618	185000	8690582234	969	969	969	969	0
133	20240618	184900	8690582234	969	969	969	969	0
134	20240618	184800	8690582234	969	969	969	969	0
135	20240618	184700	8690582234	969	969	969	969	0
136	20240618	184600	8690582234	969	969	969	969	0
137	20240618	184500	8690582234	969	969	969	969	0
138	20240618	184400	8690582234	969	969	969	969	0
139	20240618	184300	8690582234	969	969	969	969	0
140	20240618	184200	8690582234	969	969	969	969	0
141	20240618	184100	8690582234	969	969	969	969	0
142	20240618	184000	8690582234	969	969	969	969	0
143	20240618	183900	8690582234	969	969	969	969	0
144	20240618	183800	8690582234	969	969	969	969	0
145	20240618	183700	8690582234	969	969	969	969	0
146	20240618	183600	8690582234	969	969	969	969	0
147	20240618	183500	8690582234	969	969	969	969	0
148	20240618	183400	8690582234	969	969	969	969	0
149	20240618	183300	8690582234	969	969	969	969	0
150	20240618	183200	8690582234	969	969	969	969	0
151	20240618	183100	8690582234	969	969	969	969	0
152	20240618	183000	8690582234	969	969	969	969	45756
153	20240618	182900	8690582234	969	969	969	969	0
154	20240618	182800	8690582234	969	969	969	969	0
155	20240618	182700	8690582234	969	969	969	969	0
156	20240618	182600	8690582234	969	969	969	969	0
157	20240618	182500	8690582234	969	969	969	969	0
158	20240618	182400	8690582234	969	969	969	969	0
159	20240618	182300	8690582234	969	969	969	969	0
160	20240618	182200	8690582234	969	969	969	969	0
161	20240618	182100	8690582234	969	969	969	969	0
162	20240618	182000	8690582234	969	969	969	969	0
163	20240618	181900	8690582234	969	969	969	969	0
164	20240618	181800	8690582234	969	969	969	969	0
165	20240618	181700	8690582234	969	969	969	969	0
166	20240618	181600	8690582234	969	969	969	969	0
167	20240618	181500	8690582234	969	969	969	969	0
168	20240618	181400	8690582234	969	969	969	969	0
169	20240618	181300	8690582234	969	969	969	969	0
170	20240618	181200	8690582234	969	969	969	969	0
171	20240618	181100	8690582234	969	969	969	969	0
172	20240618	181000	8690582234	969	969	969	969	0
173	20240618	180900	8690582234	969	969	969	969	0
174	20240618	180800	8690582234	969	969	969	969	0
175	20240618	180700	8690582234	969	969	969	969	0
176	20240618	180600	8690582234	969	969	969	969	0
177	20240618	180500	8690582234	969	969	969	969	0
178	20240618	180400	8690582234	969	969	969	969	0
179	20240618	180300	8690582234	969	969	969	969	0
180	20240618	180200	8690582234	969	969	969	969	0
181	20240618	180100	8690582234	969	969	969	969	0
182	20240618	180000	8690582234	969	969	969	969	45756
183	20240618	175900	8690582234	969	969	969	969	0
184	20240618	175800	8690582234	969	969	969	969	0
185	20240618	175700	8690582234	969	969	969	969	0
186	20240618	175600	8690582234	969	969	969	969	0
187	20240618	175500	8690582234	969	969	969	969	0
188	20240618	175400	8690582234	969	969	969	969	0
189	20240618	175300	8690582234	969	969	969	969	0
190	20240618	175200	8690582234	969	969	969	969	0
191	20240618	175100	8690582234	969	969	969	969	0
192	20240618	175000	8690582234	969	969	969	969	0
193	20240618	174900	8690582234	969	969	969	969	0
194	20240618	174800	8690582234	969	969	969	969	0
195	20240618	174700	8690582234	969	969	969	969	0
196	20240618	174600	8690582234	969	969	969	969	0
197	20240618	174500	8690582234	969	969	969	969	0
198	20240618	174400	8690582234	969	969	969	969	0
199	20240618	174300	8690582234	969	969	969	969	0
200	20240618	174200	8690582234	969	969	969	969	0
201	20240618	174100	8690582234	969	969	969	969	0
202	20240618	174000	8690582234	969	969	969	969	0
203	20240618	173900	8690582234	969	969	969	969	0
204	20240618	173800	8690582234	969	969	969	969	0
205	20240618	173700	8690582234	969	969	969	969	0
206	20240618	173600	8690582234	969	969	969	969	0
207	20240618	173500	8690582234	969	969	969	969	0
208	20240618	173400	8690582234	969	969	969	969	0
209	20240618	173300	8690582234	969	969	969	969	0
210	20240618	173200	8690582234	969	969	969	969	0
211	20240618	173100	8690582234	969	969	969	969	0
212	20240618	173000	8690582234	969	969	969	969	45756
213	20240618	172900	8690582234	969	969	969	969	0
214	20240618	172800	8690582234	969	969	969	969	0
215	20240618	172700	8690582234	969	969	969	969	0
216	20240618	172600	8690582234	969	969	969	969	0
217	20240618	172500	8690582234	969	969	969	969	0
218	20240618	172400	8690582234	969	969	969	969	0
219	20240618	172300	8690582234	969	969	969	969	0
220	20240618	172200	8690582234	969	969	969	969	0
221	20240618	172100	8690582234	969	969	969	969	0
222	20240618	172000	8690582234	969	969	969	969	0
223	20240618	171900	8690582234	969	969	969	969	0
224	20240618	171800	8690582234	969	969	969	969	0
225	20240618	171700	8690582234	969	969	969	969	0
226	20240618	171600	8690582234	969	969	969	969	0
227	20240618	171500	8690582234	969	969	969	969	0
228	20240618	171400	8690582234	969	969	969	969	0
229	20240618	171300	8690582234	969	969	969	969	0
230	20240618	171200	8690582234	969	969	969	969	0
231	20240618	171100	8690582234	969	969	969	969	0
232	20240618	171000	8690582234	969	969	969	969	0
233	20240618	170900	8690582234	969	969	969	969	0
234	20240618	170800	8690582234	969	969	969	969	0
235	20240618	170700	8690582234	969	969	969	969	0
236	20240618	170600	8690582234	969	969	969	969	0
237	20240618	170500	8690582234	969	969	969	969	0
238	20240618	170400	8690582234	969	969	969	969	0
239	20240618	170300	8690582234	969	969	969	969	0
240	20240618	170200	8690582234	969	969	969	969	0
241	20240618	170100	8690582234	969	969	969	969	0
242	20240618	170000	8690582234	969	969	969	969	45756
243	20240618	165900	8690582234	969	969	969	969	0
244	20240618	165800	8690582234	969	969	969	969	0
245	20240618	165700	8690582234	969	969	969	969	0
246	20240618	165600	8690582234	969	969	969	969	0
247	20240618	165500	8690582234	969	969	969	969	0
248	20240618	165400	8690582234	969	969	969	969	0
249	20240618	165300	8690582234	969	969	969	969	0
250	20240618	165200	8690582234	969	969	969	969	0
251	20240618	165100	8690582234	969	969	969	969	0
252	20240618	165000	8690582234	969	969	969	969	0
253	20240618	164900	8690582234	969	969	969	969	0
254	20240618	164800	8690582234	969	969	969	969	0
255	20240618	164700	8690582234	969	969	969	969	0
256	20240618	164600	8690582234	969	969	969	969	0
257	20240618	164500	8690582234	969	969	969	969	0
258	20240618	164400	8690582234	969	969	969	969	0
259	20240618	164300	8690582234	969	969	969	969	0
260	20240618	164200	8690582234	969	969	969	969	0
261	20240618	164100	8690582234	969	969	969	969	0
262	20240618	164000	8690582234	969	969	969	969	0
263	20240618	163900	8690582234	969	969	969	969	0
264	20240618	163800	8690582234	969	969	969	969	0
265	20240618	163700	8690582234	969	969	969	969	0
266	20240618	163600	8690582234	969	969	969	969	0
267	20240618	163500	8690582234	969	969	969	969	0
268	20240618	163400	8690582234	969	969	969	969	0
269	20240618	163300	8690582234	969	969	969	969	0
270	20240618	163200	8690582234	969	969	969	969	0
271	20240618	163100	8690582234	969	969	969	969	0
272	20240618	163000	8690582234	969	969	969	969	45756
273	20240618	162900	8690582234	969	969	969	969	0
274	20240618	162800	8690582234	969	969	969	969	0
275	20240618	162700	8690582234	969	969	969	969	0
276	20240618	162600	8690582234	969	969	969	969	0
277	20240618	162500	8690582234	969	969	969	969	0
278	20240618	162400	8690582234	969	969	969	969	0
279	20240618	162300	8690582234	969	969	969	969	0
280	20240618	162200	8690582234	969	969	969	969	0
281	20240618	162100	8690582234	969	969	969	969	0
282	20240618	162000	8690582234	969	969	969	969	0
283	20240618	161900	8690582234	969	969	969	969	0
284	20240618	161800	8690582234	969	969	969	969	0
285	20240618	161700	8690582234	969	969	969	969	0
286	20240618	161600	8690582234	969	969	969	969	0
287	20240618	161500	8690582234	969	969	969	969	0
288	20240618	161400	8690582234	969	969	969	969	0
289	20240618	161300	8690582234	969	969	969	969	0
290	20240618	161200	8690582234	969	969	969	969	0
291	20240618	161100	8690582234	969	969	969	969	0
292	20240618	161000	8690582234	969	969	969	969	0
293	20240618	160900	8690582234	969	969	969	969	0
294	20240618	160800	8690582234	969	969	969	969	0
295	20240618	160700	8690582234	969	969	969	969	0
296	20240618	160600	8690582234	969	969	969	969	0
297	20240618	160500	8690582234	969	969	969	969	0
298	20240618	160400	8690582234	969	969	969	969	0
299	20240618	160300	8690582234	969	969	969	969	0
300	20240618	160200	8690582234	969	969	969	969	0
301	20240618	160100	8690582234	969	969	969	969	0
302	20240618	160000	8690582234	969	969	969	969	45756
303	20240618	155900	8690582234	969	969	969	969	0
304	20240618	155800	8690582234	969	969	969	969	0
305	20240618	155700	8690582234	969	969	969	969	0
306	20240618	155600	8690582234	969	969	969	969	0
307	20240618	155500	8690582234	969	969	969	969	0
308	20240618	155400	8690582234	969	969	969	969	0
309	20240618	155300	8690582234	969	969	969	969	0
310	20240618	155200	8690582234	969	969	969	969	0
311	20240618	155100	8690582234	969	969	969	969	0
312	20240618	155000	8690582234	969	969	969	969	0
313	20240618	154900	8690582234	969	969	969	969	0
314	20240618	154800	8690582234	969	969	969	969	0
315	20240618	154700	8690582234	969	969	969	969	0
316	20240618	154600	8690582234	969	969	969	969	0
317	20240618	154500	8690582234	969	969	969	969	0
318	20240618	154400	8690582234	969	969	969	969	0
319	20240618	154300	8690582234	969	969	969	969	0
320	20240618	154200	8690582234	969	969	969	969	0
321	20240618	154100	8690582234	969	969	969	969	0
322	20240618	154000	8690582234	969	969	969	969	0
323	20240618	153900	8690582234	969	969	969	969	0
324	20240618	153800	8690582234	969	969	969	969	0
325	20240618	153700	8690582234	969	969	969	969	0
326	20240618	153600	8690582234	969	969	969	969	0
327	20240618	153500	8690582234	969	969	969	969	0
328	20240618	153400	8690582234	969	969	969	969	0
329	20240618	153300	8690582234	969	969	969	969	0
330	20240618	153200	8690582234	969	969	969	969	0
331	20240618	153100	8690582234	969	969	969	969	0
332	20240618	153000	8690582234	969	969	969	969	91512
333	20240618	152900	8646244670	980	980	980	980	0
334	20240618	152800	8646244670	980	980	980	980	0
335	20240618	152700	8646244670	980	980	980	980	0
336	20240618	152600	8646244670	980	980	980	980	0
337	20240618	152500	8646244670	980	980	980	980	0
338	20240618	152400	8646244670	980	980	980	980	0
339	20240618	152300	8646244670	980	980	980	980	0
340	20240618	152200	8646244670	980	980	980	980	0
341	20240618	152100	8646244670	980	980	980	980	0
342	20240618	152000	8646244670	980	980	980	980	0
343	20240618	151900	8646244670	980	996	997	980	37295
344	20240618	151800	8609385483	997	999	999	996	3528
345	20240618	151700	8605869199	997	995	999	995	2628
346	20240618	151600	8603249930	996	993	996	993	2995
347	20240618	151500	8600272041	994	994	994	992	3184
348	20240618	151400	8597109694	993	992	995	992	2424
349	20240618	151300	8594701937	993	988	993	988	7876
350	20240618	151200	8586894249	991	988	991	985	3732
351	20240618	151100	8583213199	988	988	988	987	1203
352	20240618	151000	8582024703	988	986	988	986	353
353	20240618	150900	8581676067	988	987	988	985	2813
354	20240618	150800	8578897989	985	988	988	985	223
355	20240618	150700	8578677668	988	988	992	984	3255
356	20240618	150600	8575461475	989	989	989	988	4245
357	20240618	150500	8571263247	989	984	989	984	3525
358	20240618	150400	8567789534	989	991	991	989	313
359	20240618	150300	8567479557	992	992	993	983	1756
360	20240618	150200	8565751617	984	985	985	983	15859
361	20240618	150100	8550148420	985	992	992	985	10643
362	20240618	150000	8539645227	992	990	993	987	1228
363	20240618	145900	8538428277	993	993	993	990	1754
364	20240618	145800	8536688784	993	993	993	990	165
365	20240618	145700	8536524972	993	990	993	990	463
366	20240618	145600	8536066599	987	987	987	987	601
367	20240618	145500	8535473412	983	985	986	983	1883
368	20240618	145400	8533620886	985	985	986	982	144
369	20240618	145300	8533478976	981	981	981	980	6202
370	20240618	145200	8527396998	981	978	981	978	6685
371	20240618	145100	8520840239	978	979	979	976	2441
372	20240618	145000	8518453691	976	978	980	976	60
373	20240618	144900	8518394921	981	975	981	973	3949
374	20240618	144800	8514544471	975	972	976	971	15852
375	20240618	144700	8499140495	972	975	982	972	1919
376	20240618	144600	8497273790	973	979	985	973	12555
377	20240618	144500	8484997074	978	980	980	978	4681
378	20240618	144400	8480414022	980	987	987	980	2755
379	20240618	144300	8477714030	981	978	987	977	5038
380	20240618	144200	8472783709	978	985	986	978	131
381	20240618	144100	8472655488	987	981	995	976	9689
382	20240618	144000	8463164070	981	988	988	980	3107
383	20240618	143900	8460104135	988	977	990	973	7548
384	20240618	143800	8452691906	975	971	985	971	7362
385	20240618	143700	8445492338	975	980	980	969	14578
386	20240618	143600	8431334942	980	971	980	969	36136
387	20240618	143500	8396280446	971	998	999	971	29660
388	20240618	143400	8367294203	999	1000	1004	998	7198
389	20240618	143300	8360102314	1000	1006	1010	1000	14623
390	20240618	143200	8345437881	1013	1014	1014	1005	6958
391	20240618	143100	8338440261	1016	1018	1019	1016	620
392	20240618	143000	8337809730	1016	1020	1020	1015	4598
393	20240618	142900	8333138425	1013	1007	1013	1007	4410
394	20240618	142800	8328695853	1007	1011	1011	1007	5750
395	20240618	142700	8322894651	1011	1014	1014	1011	632
396	20240618	142600	8322255684	1014	1016	1016	1010	10827
397	20240618	142500	8311296409	1016	1017	1021	1015	6752
398	20240618	142400	8304433956	1017	1020	1027	1017	1801
399	20240618	142300	8302593756	1027	1019	1027	1019	2118
400	20240618	142200	8300431250	1029	1027	1029	1027	2163
401	20240618	142100	8298205969	1027	1018	1027	1018	213
402	20240618	142000	8297988867	1015	1022	1022	1015	1016
403	20240618	141900	8296956731	1022	1015	1022	1014	1381
404	20240618	141800	8295554207	1015	1020	1022	1015	3889
405	20240618	141700	8291598781	1020	1021	1021	1020	905
406	20240618	141600	8290674886	1021	1021	1021	1018	736
407	20240618	141500	8289924002	1014	1019	1021	1014	1852
408	20240618	141400	8288043866	1015	1016	1016	1014	3942
409	20240618	141300	8284040544	1012	1020	1020	1012	3639
410	20240618	141200	8280344155	1026	1030	1030	1026	112
411	20240618	141100	8280228963	1016	1030	1033	1016	3691
412	20240618	141000	8276453360	1029	1016	1029	1016	4125
413	20240618	140900	8272257741	1015	1007	1015	1005	8755
414	20240618	140800	8263419804	1009	1011	1012	1003	15874
415	20240618	140700	8247456834	1006	1038	1040	1004	44320
416	20240618	140600	8202184915	1040	1041	1042	1038	23003
417	20240618	140500	8178281188	1041	1043	1043	1041	3907
418	20240618	140400	8174211399	1050	1046	1050	1042	5241
419	20240618	140300	8168727620	1047	1055	1055	1047	7539
420	20240618	140200	8160813234	1055	1056	1056	1055	1212
421	20240618	140100	8159534502	1056	1057	1058	1055	5582
422	20240618	140000	8153634624	1057	1057	1059	1055	3756
423	20240618	135900	8149666151	1056	1059	1059	1055	2523
424	20240618	135800	8146995769	1059	1053	1060	1053	5582
425	20240618	135700	8141092920	1050	1046	1054	1046	5256
426	20240618	135600	8135580880	1046	1050	1057	1045	17452
427	20240618	135500	8117289858	1050	1048	1056	1047	9340
428	20240618	135400	8107471642	1047	1045	1055	1045	4291
429	20240618	135300	8102960574	1045	1047	1050	1030	15612
430	20240618	135200	8086751109	1048	1061	1061	1048	18664
431	20240618	135100	8067087133	1060	1062	1063	1060	11545
432	20240618	135000	8054845171	1062	1068	1068	1062	10651
433	20240618	134900	8043506005	1067	1061	1067	1061	8915
434	20240618	134800	8034035474	1061	1061	1061	1061	0
435	20240618	134700	8034035474	1061	1069	1069	1061	14419
436	20240618	134600	8018692513	1070	1080	1080	1070	17164
437	20240618	134500	8000235933	1080	1081	1084	1080	5429
438	20240618	134400	7994368320	1082	1084	1084	1082	2066
439	20240618	134300	7992130896	1085	1085	1085	1084	850
440	20240618	134200	7991208656	1082	1080	1083	1080	15813
441	20240618	134100	7974114097	1081	1081	1083	1081	1204
442	20240618	134000	7972811503	1081	1077	1081	1077	1586
443	20240618	133900	7971102323	1077	1083	1083	1076	18121
444	20240618	133800	7951552326	1083	1085	1086	1083	13656
445	20240618	133700	7936754336	1085	1085	1087	1083	10822
446	20240618	133600	7925014877	1085	1089	1089	1085	6684
447	20240618	133500	7917753691	1090	1088	1090	1087	9399
448	20240618	133400	7907527773	1088	1089	1090	1088	6940
449	20240618	133300	7899972925	1089	1094	1094	1089	17492
450	20240618	133200	7880904004	1094	1092	1094	1092	1585
451	20240618	133100	7879172783	1092	1093	1094	1091	1527
452	20240618	133000	7877505565	1091	1091	1091	1090	3043
453	20240618	132900	7874188007	1091	1092	1096	1091	8610
454	20240618	132800	7864793758	1092	1097	1097	1091	11620
455	20240618	132700	7852098918	1097	1104	1104	1097	2034
456	20240618	132600	7849864899	1104	1098	1104	1098	2261
457	20240618	132500	7847382110	1098	1105	1105	1098	3692
458	20240618	132400	7843321405	1105	1104	1108	1103	7080
459	20240618	132300	7835501633	1107	1107	1108	1103	19058
460	20240618	132200	7814421172	1106	1096	1107	1095	5507
461	20240618	132100	7808354003	1100	1100	1101	1095	9814
462	20240618	132000	7797590668	1100	1100	1100	1097	5351
463	20240618	131900	7791715251	1099	1100	1101	1098	2424
464	20240618	131800	7789050383	1101	1101	1101	1098	1016
465	20240618	131700	7787932177	1098	1106	1108	1098	12984
466	20240618	131600	7773615963	1108	1099	1108	1097	6168
467	20240618	131500	7766818576	1097	1095	1100	1095	7513
468	20240618	131400	7758568825	1096	1097	1099	1095	3541
469	20240618	131300	7754688865	1099	1099	1099	1096	4470
470	20240618	131200	7749777984	1099	1098	1099	1098	177
471	20240618	131100	7749583628	1096	1095	1099	1095	1136
472	20240618	131000	7748338732	1094	1093	1096	1093	4361
473	20240618	130900	7743563906	1094	1094	1094	1094	1
474	20240618	130800	7743562812	1091	1095	1095	1091	5438
475	20240618	130700	7737623263	1093	1093	1095	1091	1890
476	20240618	130600	7735559208	1093	1097	1097	1092	730
477	20240618	130500	7734761985	1092	1099	1099	1092	5009
478	20240618	130400	7729284753	1099	1093	1099	1093	2231
479	20240618	130300	7726846203	1093	1100	1100	1093	3192
480	20240618	130200	7723340310	1100	1109	1109	1100	7499
481	20240618	130100	7715065494	1108	1098	1109	1098	13330
482	20240618	130000	7700347484	1097	1096	1098	1093	574
483	20240618	125900	7699718352	1096	1092	1096	1092	1403
484	20240618	125800	7698185425	1092	1092	1094	1092	4460
485	20240618	125700	7693314581	1101	1091	1101	1090	2531
486	20240618	125600	7690544080	1090	1096	1096	1090	13199
487	20240618	125500	7676143508	1096	1100	1100	1094	8209
488	20240618	125400	7667129568	1101	1101	1103	1100	11805
489	20240618	125300	7654136925	1101	1104	1104	1101	4174
490	20240618	125200	7649540602	1102	1102	1104	1101	1041
491	20240618	125100	7648393765	1103	1102	1103	1100	2857
492	20240618	125000	7645248963	1102	1102	1104	1100	11854
493	20240618	124900	7632202638	1102	1102	1105	1101	10236
494	20240618	124800	7620918565	1103	1104	1104	1101	8726
495	20240618	124700	7611300851	1103	1107	1107	1103	4427
496	20240618	124600	7606410467	1107	1114	1114	1107	16319
497	20240618	124500	7588293761	1113	1114	1114	1112	602
498	20240618	124400	7587624176	1114	1113	1114	1113	3552
499	20240618	124300	7583668121	1113	1110	1113	1110	581
500	20240618	124200	7583022252	1110	1112	1112	1110	8436
501	20240618	124100	7573654584	1111	1111	1111	1110	3816
502	20240618	124000	7569415967	1111	1111	1111	1110	4946
503	20240618	123900	7563921043	1111	1115	1115	1111	5719
504	20240618	123800	7557561110	1114	1114	1114	1114	116
505	20240618	123700	7557431886	1114	1110	1114	1110	3152
506	20240618	123600	7553931909	1111	1114	1115	1110	11981
507	20240618	123500	7540616161	1115	1117	1117	1110	19196
508	20240618	123400	7519238549	1114	1114	1119	1114	29848
509	20240618	123300	7485905946	1115	1112	1116	1110	9481
510	20240618	123200	7475363726	1111	1113	1114	1111	4314
511	20240618	123100	7470566126	1111	1107	1113	1100	35835
512	20240618	123000	7431014323	1108	1110	1113	1107	10465
513	20240618	122900	7419409917	1113	1113	1113	1110	713
514	20240618	122800	7418618415	1114	1108	1117	1107	13290
515	20240618	122700	7403896152	1108	1117	1117	1107	18735
516	20240618	122600	7383075715	1117	1112	1117	1112	1221
517	20240618	122500	7381714804	1112	1114	1120	1111	7900
518	20240618	122400	7372920520	1113	1114	1114	1110	5819
519	20240618	122300	7366461181	1109	1111	1114	1107	14143
520	20240618	122200	7350766628	1111	1114	1114	1110	2366
521	20240618	122100	7348137613	1114	1117	1117	1114	12827
522	20240618	122000	7333830225	1117	1120	1120	1117	26859
523	20240618	121900	7303798386	1120	1118	1120	1115	11329
524	20240618	121800	7291144360	1119	1103	1121	1102	15824
525	20240618	121700	7273559128	1102	1121	1121	1101	73161
526	20240618	121600	7192433533	1120	1120	1123	1119	8123
527	20240618	121500	7183331813	1120	1116	1124	1114	20571
528	20240618	121400	7160304718	1120	1108	1124	1107	57822
529	20240618	121300	7095628193	1105	1125	1129	1105	110470
530	20240618	121200	6972217399	1120	1155	1156	1120	156590
531	20240618	121100	6794343835	1156	1171	1172	1153	37940
532	20240618	121000	6750119262	1172	1161	1177	1159	65392
533	20240618	120900	6673830014	1162	1155	1163	1151	43070
534	20240618	120800	6624027795	1154	1165	1165	1153	68743
535	20240618	120700	6544413966	1164	1173	1174	1162	49923
536	20240618	120600	6486247746	1169	1184	1189	1160	72246
537	20240618	120500	6401639613	1181	1193	1193	1175	81981
538	20240618	120400	6304864769	1191	1195	1200	1188	39530
539	20240618	120300	6257781512	1199	1204	1204	1177	91806
540	20240618	120200	6148697112	1202	1220	1221	1198	120827
541	20240618	120100	6002386570	1220	1242	1245	1217	192961
542	20240618	120000	5765158526	1242	1225	1249	1208	295231
543	20240618	115900	5401426378	1224	1166	1230	1166	232935
544	20240618	115800	5119392504	1169	1175	1188	1166	72130
545	20240618	115700	5034736833	1167	1189	1203	1133	170437
546	20240618	115600	4831749314	1189	1138	1190	1134	107832
547	20240618	115500	4705651505	1134	1123	1140	1121	16451
548	20240618	115400	4687040976	1126	1129	1129	1123	3136
549	20240618	115300	4683508024	1127	1130	1130	1125	3602
550	20240618	115200	4679440279	1125	1132	1133	1120	6140
551	20240618	115100	4672518375	1124	1121	1133	1116	3839
552	20240618	115000	4668204971	1121	1111	1121	1111	9321
553	20240618	114900	4657817766	1111	1111	1112	1110	2313
554	20240618	114800	4655247562	1111	1115	1115	1111	8744
555	20240618	114700	4645524778	1116	1117	1117	1115	3283
556	20240618	114600	4641861750	1117	1118	1118	1116	4356
557	20240618	114500	4636996275	1118	1117	1123	1116	2321
558	20240618	114400	4634404084	1117	1116	1118	1116	2536
559	20240618	114300	4631571526	1116	1125	1125	1111	10573
560	20240618	114200	4619781321	1118	1120	1125	1118	8236
561	20240618	114100	4610561100	1120	1125	1125	1120	6781
562	20240618	114000	4602963199	1125	1129	1130	1121	1566
563	20240618	113900	4601204093	1130	1122	1134	1120	9366
564	20240618	113800	4590689254	1123	1130	1130	1123	535
565	20240618	113700	4590088357	1130	1122	1135	1122	1862
566	20240618	113600	4587981884	1129	1124	1129	1121	5409
567	20240618	113500	4581904936	1124	1121	1129	1121	6983
568	20240618	113400	4574055873	1123	1134	1141	1120	30598
569	20240618	113300	4539641795	1134	1144	1144	1134	13018
570	20240618	113200	4524795601	1144	1141	1149	1141	927
571	20240618	113100	4523736670	1142	1145	1149	1142	6029
572	20240618	113000	4516845897	1150	1145	1150	1144	7224
573	20240618	112900	4508568774	1145	1146	1146	1145	1339
574	20240618	112800	4507034346	1149	1151	1151	1146	4844
575	20240618	112700	4501469390	1151	1161	1164	1151	9182
576	20240618	112600	4490854485	1164	1146	1164	1146	7735
577	20240618	112500	4481912964	1145	1150	1151	1140	17865
578	20240618	112400	4461475252	1150	1162	1162	1150	16092
579	20240618	112300	4442855451	1162	1170	1170	1162	12475
580	20240618	112200	4428321791	1170	1168	1174	1165	9333
581	20240618	112100	4417402220	1168	1172	1175	1164	22640
582	20240618	112000	4390918718	1171	1162	1178	1160	8327
583	20240618	111900	4381206431	1161	1152	1185	1146	33308
584	20240618	111800	4342153318	1152	1160	1160	1146	14994
585	20240618	111700	4324915532	1159	1150	1162	1144	15236
586	20240618	111600	4307379727	1150	1185	1192	1150	88058
587	20240618	111500	4204060394	1183	1158	1189	1151	95296
588	20240618	111400	4092559081	1156	1130	1158	1128	19812
589	20240618	111300	4069979482	1130	1130	1131	1122	5048
590	20240618	111200	4064291708	1130	1143	1147	1122	18724
591	20240618	111100	4043143285	1146	1134	1147	1128	6004
592	20240618	111000	4036311010	1128	1120	1138	1120	32235
593	20240618	110900	3999888841	1120	1123	1126	1120	6845
594	20240618	110800	3992200824	1123	1128	1139	1120	17379
595	20240618	110700	3972668293	1127	1148	1148	1126	44766
596	20240618	110600	3921747585	1147	1150	1160	1145	3955
597	20240618	110500	3917198916	1150	1151	1164	1148	18138
598	20240618	110400	3896229052	1153	1143	1164	1141	15276
599	20240618	110300	3878649069	1146	1158	1158	1140	28096
600	20240618	110200	3846486760	1158	1164	1169	1152	27060
601	20240618	110100	3815167827	1161	1177	1179	1161	25933
602	20240618	110000	3784893865	1177	1190	1191	1154	104680
603	20240618	105900	3661734570	1191	1145	1194	1136	102733
604	20240618	105800	3541763224	1144	1162	1171	1140	39336
605	20240618	105700	3496318092	1172	1175	1200	1161	225404
606	20240618	105600	3228712230	1175	1178	1178	1170	54307
607	20240618	105500	3164765595	1161	1161	1161	1161	0
608	20240618	105400	3164765595	1161	1121	1161	1121	56635
609	20240618	105300	3100245734	1128	1115	1129	1111	33386
610	20240618	105200	3062660860	1115	1098	1115	1098	2246
611	20240618	105100	3060184581	1099	1089	1099	1089	2570
612	20240618	105000	3057379828	1093	1090	1093	1089	1008
613	20240618	104900	3056281126	1090	1094	1094	1090	24
614	20240618	104800	3056254938	1089	1095	1095	1089	275
615	20240618	104700	3055955409	1089	1098	1098	1089	17
616	20240618	104600	3055936788	1101	1101	1101	1101	1
617	20240618	104500	3055935687	1083	1096	1102	1083	5398
618	20240618	104400	3050038856	1097	1098	1099	1097	3302
619	20240618	104300	3046415763	1097	1103	1104	1094	119
620	20240618	104200	3046285476	1100	1100	1100	1100	96
621	20240618	104100	3046179876	1104	1100	1104	1100	378
622	20240618	104000	3045764072	1100	1120	1120	1100	29484
623	20240618	103900	3013128202	1118	1117	1130	1117	10405
624	20240618	103800	3001423923	1117	1110	1117	1110	1318
625	20240618	103700	2999958910	1100	1089	1100	1089	9411
626	20240618	103600	2989631510	1089	1090	1090	1089	3300
627	20240618	103500	2986034601	1091	1084	1091	1084	122
628	20240618	103400	2985902283	1084	1099	1100	1084	2998
629	20240618	103300	2982634878	1099	1090	1100	1090	5136
630	20240618	103200	2977015908	1089	1084	1089	1084	1595
631	20240618	103100	2975280998	1084	1077	1084	1077	2753
632	20240618	103000	2972304487	1076	1076	1076	1076	279
633	20240618	102900	2972004283	1075	1075	1075	1075	17
634	20240618	102800	2971986008	1081	1074	1081	1074	473
635	20240618	102700	2971476156	1082	1074	1082	1073	274
636	20240618	102600	2971181803	1074	1075	1075	1074	753
637	20240618	102500	2970372837	1075	1076	1084	1075	1775
638	20240618	102400	2968462970	1077	1088	1088	1076	3255
639	20240618	102300	2964958070	1077	1089	1089	1077	1323
640	20240618	102200	2963531892	1089	1083	1090	1083	261
641	20240618	102100	2963248959	1090	1090	1090	1090	0
642	20240618	102000	2963248959	1090	1090	1090	1090	1881
643	20240618	101900	2961198669	1090	1090	1090	1090	502
644	20240618	101800	2960651489	1090	1083	1090	1083	6419
645	20240618	101700	2953699619	1084	1089	1090	1083	2225
646	20240618	101600	2951285788	1089	1090	1090	1087	277
647	20240618	101500	2950983864	1090	1083	1090	1083	2240
648	20240618	101400	2948547597	1075	1074	1083	1074	3111
649	20240618	101300	2945197560	1073	1071	1073	1070	159
650	20240618	101200	2945027126	1071	1072	1074	1071	1566
651	20240618	101100	2943349041	1070	1068	1070	1065	3282
652	20240618	101000	2939850611	1063	1063	1068	1063	2468
653	20240618	100900	2937227077	1063	1063	1063	1060	2799
654	20240618	100800	2934258933	1071	1069	1071	1060	19748
655	20240618	100700	2913238015	1070	1070	1070	1068	6072
656	20240618	100600	2906745884	1069	1075	1075	1067	5774
657	20240618	100500	2900561473	1075	1084	1084	1075	14431
658	20240618	100400	2884990272	1084	1082	1084	1080	12600
659	20240618	100300	2871352775	1082	1080	1082	1080	3444
660	20240618	100200	2867629209	1082	1084	1084	1080	5208
661	20240618	100100	2861993057	1090	1091	1091	1083	4494
662	20240618	100000	2857116327	1091	1100	1100	1090	9043
663	20240618	095900	2847229718	1102	1114	1114	1102	9876
664	20240618	095800	2836284039	1113	1120	1120	1111	13394
665	20240618	095700	2821308979	1127	1102	1128	1102	7754
666	20240618	095600	2812665545	1102	1098	1102	1089	5180
667	20240618	095500	2806994447	1098	1133	1139	1094	14423
668	20240618	095400	2790976099	1120	1068	1140	1068	23969
669	20240618	095300	2764355045	1064	1056	1077	1046	28535
670	20240618	095200	2734246890	1056	1056	1060	1055	29523
671	20240618	095100	2703069796	1064	1064	1064	1064	0
672	20240618	095000	2703069796	1064	1092	1093	1064	43458
673	20240618	094900	2656455825	1095	1115	1116	1095	30711
674	20240618	094800	2622520735	1113	1124	1129	1106	22952
675	20240618	094700	2596948547	1125	1143	1145	1125	4947
676	20240618	094600	2591336886	1143	1142	1146	1119	47961
677	20240618	094500	2537136055	1141	1158	1172	1141	45634
678	20240618	094400	2484470803	1158	1130	1168	1130	140143
679	20240618	094300	2323391796	1146	1112	1200	1108	232217
680	20240618	094200	2055899995	1112	1150	1200	1112	234992
681	20240618	094100	1783697471	1150	1130	1166	1121	48513
682	20240618	094000	1728514032	1130	1144	1144	1124	14991
683	20240618	093900	1711510790	1144	1148	1150	1138	23743
684	20240618	093800	1684291367	1149	1162	1168	1138	21943
685	20240618	093700	1658910029	1162	1131	1162	1125	63839
686	20240618	093600	1586163469	1128	1132	1134	1121	6187
687	20240618	093500	1579204083	1125	1146	1146	1125	25120
688	20240618	093400	1550859256	1144	1143	1166	1126	60942
689	20240618	093300	1480932445	1144	1125	1145	1125	47533
690	20240618	093200	1426832704	1129	1118	1130	1118	24273
691	20240618	093100	1399558642	1117	1121	1121	1111	8995
692	20240618	093000	1389543835	1112	1133	1134	1112	14515
693	20240618	092900	1373272770	1129	1119	1134	1115	23750
694	20240618	092800	1346655953	1121	1126	1127	1110	26152
695	20240618	092700	1317401027	1126	1109	1139	1103	32097
696	20240618	092600	1281481213	1109	1111	1111	1096	28141
697	20240618	092500	1250467852	1111	1130	1130	1111	60616
698	20240618	092400	1182581770	1130	1134	1139	1130	13879
699	20240618	092300	1166838630	1139	1125	1141	1125	30440
700	20240618	092200	1132386690	1126	1170	1170	1118	96177
701	20240618	092100	1022811076	1170	1177	1188	1170	37895
702	20240618	092000	978160617	1177	1169	1181	1169	30205
703	20240618	091900	942625789	1169	1181	1201	1166	144393
704	20240618	091800	771131106	1176	1192	1201	1157	210605
705	20240618	091700	520930637	1192	1218	1240	1144	202839
706	20240618	091600	279577445	1220	1182	1220	1177	190417
707	20240618	091500	52867230	1116	1116	1116	1116	0
708	20240618	091400	52867230	1116	1054	1116	1054	27807
709	20240618	091300	22113077	1052	1017	1085	1017	14185
710	20240618	091200	7404466	1023	1023	1023	1023	0
711	20240618	091100	7404466	1023	1023	1023	1023	996
712	20240618	091000	6385558	1022	1015	1022	1015	902
713	20240618	090900	5466631	1014	1011	1014	1011	64
714	20240618	090800	5401760	1011	1005	1011	1005	46
715	20240618	090700	5355276	1006	1010	1010	1006	7
716	20240618	090600	5348224	1011	1012	1012	1011	2
717	20240618	090500	5346201	1012	1006	1013	1004	95
718	20240618	090400	5250334	1003	1004	1013	1003	4051
719	20240618	090300	1186061	1005	1005	1005	1005	5
720	20240618	090200	1181036	1005	1008	1008	1003	1053
721	20240618	090100	124768	1008	1008	1008	1008	5
722	20240618	090000	119728	1014	1015	1015	1014	118