KissMeData/109860/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	201000	62988910	9130	9130	9130	9130	3
3	20240618	200900	62988910	9130	9130	9130	9130	0
4	20240618	200800	62988910	9130	9130	9130	9130	0
5	20240618	200700	62988910	9130	9130	9130	9130	0
6	20240618	200600	62988910	9130	9130	9130	9130	0
7	20240618	200500	62988910	9130	9130	9130	9130	0
8	20240618	200400	62988910	9130	9130	9130	9130	0
9	20240618	200300	62988910	9130	9130	9130	9130	0
10	20240618	200200	62988910	9130	9130	9130	9130	0
11	20240618	200100	62988910	9130	9130	9130	9130	0
12	20240618	200000	62988910	9130	9130	9130	9130	0
13	20240618	195900	62988910	9130	9130	9130	9130	0
14	20240618	195800	62988910	9130	9130	9130	9130	0
15	20240618	195700	62988910	9130	9130	9130	9130	0
16	20240618	195600	62988910	9130	9130	9130	9130	0
17	20240618	195500	62988910	9130	9130	9130	9130	0
18	20240618	195400	62988910	9130	9130	9130	9130	0
19	20240618	195300	62988910	9130	9130	9130	9130	0
20	20240618	195200	62988910	9130	9130	9130	9130	0
21	20240618	195100	62988910	9130	9130	9130	9130	0
22	20240618	195000	62988910	9130	9130	9130	9130	0
23	20240618	194900	62988910	9130	9130	9130	9130	0
24	20240618	194800	62988910	9130	9130	9130	9130	0
25	20240618	194700	62988910	9130	9130	9130	9130	0
26	20240618	194600	62988910	9130	9130	9130	9130	0
27	20240618	194500	62988910	9130	9130	9130	9130	0
28	20240618	194400	62988910	9130	9130	9130	9130	0
29	20240618	194300	62988910	9130	9130	9130	9130	0
30	20240618	194200	62988910	9130	9130	9130	9130	0
31	20240618	194100	62988910	9130	9130	9130	9130	0
32	20240618	194000	62988910	9130	9130	9130	9130	3
33	20240618	193900	62988910	9130	9130	9130	9130	0
34	20240618	193800	62988910	9130	9130	9130	9130	0
35	20240618	193700	62988910	9130	9130	9130	9130	0
36	20240618	193600	62988910	9130	9130	9130	9130	0
37	20240618	193500	62988910	9130	9130	9130	9130	0
38	20240618	193400	62988910	9130	9130	9130	9130	0
39	20240618	193300	62988910	9130	9130	9130	9130	0
40	20240618	193200	62988910	9130	9130	9130	9130	0
41	20240618	193100	62988910	9130	9130	9130	9130	0
42	20240618	193000	62988910	9130	9130	9130	9130	0
43	20240618	192900	62988910	9130	9130	9130	9130	0
44	20240618	192800	62988910	9130	9130	9130	9130	0
45	20240618	192700	62988910	9130	9130	9130	9130	0
46	20240618	192600	62988910	9130	9130	9130	9130	0
47	20240618	192500	62988910	9130	9130	9130	9130	0
48	20240618	192400	62988910	9130	9130	9130	9130	0
49	20240618	192300	62988910	9130	9130	9130	9130	0
50	20240618	192200	62988910	9130	9130	9130	9130	0
51	20240618	192100	62988910	9130	9130	9130	9130	0
52	20240618	192000	62988910	9130	9130	9130	9130	0
53	20240618	191900	62988910	9130	9130	9130	9130	0
54	20240618	191800	62988910	9130	9130	9130	9130	0
55	20240618	191700	62988910	9130	9130	9130	9130	0
56	20240618	191600	62988910	9130	9130	9130	9130	0
57	20240618	191500	62988910	9130	9130	9130	9130	0
58	20240618	191400	62988910	9130	9130	9130	9130	0
59	20240618	191300	62988910	9130	9130	9130	9130	0
60	20240618	191200	62988910	9130	9130	9130	9130	0
61	20240618	191100	62988910	9130	9130	9130	9130	0
62	20240618	191000	62988910	9130	9130	9130	9130	3
63	20240618	190900	62988910	9130	9130	9130	9130	0
64	20240618	190800	62988910	9130	9130	9130	9130	0
65	20240618	190700	62988910	9130	9130	9130	9130	0
66	20240618	190600	62988910	9130	9130	9130	9130	0
67	20240618	190500	62988910	9130	9130	9130	9130	0
68	20240618	190400	62988910	9130	9130	9130	9130	0
69	20240618	190300	62988910	9130	9130	9130	9130	0
70	20240618	190200	62988910	9130	9130	9130	9130	0
71	20240618	190100	62988910	9130	9130	9130	9130	0
72	20240618	190000	62988910	9130	9130	9130	9130	0
73	20240618	185900	62988910	9130	9130	9130	9130	0
74	20240618	185800	62988910	9130	9130	9130	9130	0
75	20240618	185700	62988910	9130	9130	9130	9130	0
76	20240618	185600	62988910	9130	9130	9130	9130	0
77	20240618	185500	62988910	9130	9130	9130	9130	0
78	20240618	185400	62988910	9130	9130	9130	9130	0
79	20240618	185300	62988910	9130	9130	9130	9130	0
80	20240618	185200	62988910	9130	9130	9130	9130	0
81	20240618	185100	62988910	9130	9130	9130	9130	0
82	20240618	185000	62988910	9130	9130	9130	9130	0
83	20240618	184900	62988910	9130	9130	9130	9130	0
84	20240618	184800	62988910	9130	9130	9130	9130	0
85	20240618	184700	62988910	9130	9130	9130	9130	0
86	20240618	184600	62988910	9130	9130	9130	9130	0
87	20240618	184500	62988910	9130	9130	9130	9130	0
88	20240618	184400	62988910	9130	9130	9130	9130	0
89	20240618	184300	62988910	9130	9130	9130	9130	0
90	20240618	184200	62988910	9130	9130	9130	9130	0
91	20240618	184100	62988910	9130	9130	9130	9130	0
92	20240618	184000	62988910	9130	9130	9130	9130	3
93	20240618	183900	62988910	9130	9130	9130	9130	0
94	20240618	183800	62988910	9130	9130	9130	9130	0
95	20240618	183700	62988910	9130	9130	9130	9130	0
96	20240618	183600	62988910	9130	9130	9130	9130	0
97	20240618	183500	62988910	9130	9130	9130	9130	0
98	20240618	183400	62988910	9130	9130	9130	9130	0
99	20240618	183300	62988910	9130	9130	9130	9130	0
100	20240618	183200	62988910	9130	9130	9130	9130	0
101	20240618	183100	62988910	9130	9130	9130	9130	0
102	20240618	183000	62988910	9130	9130	9130	9130	0
103	20240618	182900	62988910	9130	9130	9130	9130	0
104	20240618	182800	62988910	9130	9130	9130	9130	0
105	20240618	182700	62988910	9130	9130	9130	9130	0
106	20240618	182600	62988910	9130	9130	9130	9130	0
107	20240618	182500	62988910	9130	9130	9130	9130	0
108	20240618	182400	62988910	9130	9130	9130	9130	0
109	20240618	182300	62988910	9130	9130	9130	9130	0
110	20240618	182200	62988910	9130	9130	9130	9130	0
111	20240618	182100	62988910	9130	9130	9130	9130	0
112	20240618	182000	62988910	9130	9130	9130	9130	0
113	20240618	181900	62988910	9130	9130	9130	9130	0
114	20240618	181800	62988910	9130	9130	9130	9130	0
115	20240618	181700	62988910	9130	9130	9130	9130	0
116	20240618	181600	62988910	9130	9130	9130	9130	0
117	20240618	181500	62988910	9130	9130	9130	9130	0
118	20240618	181400	62988910	9130	9130	9130	9130	0
119	20240618	181300	62988910	9130	9130	9130	9130	0
120	20240618	181200	62988910	9130	9130	9130	9130	0
121	20240618	181100	62988910	9130	9130	9130	9130	0
122	20240618	181000	62988910	9130	9130	9130	9130	3
123	20240618	180900	62988910	9130	9130	9130	9130	0
124	20240618	180800	62988910	9130	9130	9130	9130	0
125	20240618	180700	62988910	9130	9130	9130	9130	0
126	20240618	180600	62988910	9130	9130	9130	9130	0
127	20240618	180500	62988910	9130	9130	9130	9130	0
128	20240618	180400	62988910	9130	9130	9130	9130	0
129	20240618	180300	62988910	9130	9130	9130	9130	0
130	20240618	180200	62988910	9130	9130	9130	9130	0
131	20240618	180100	62988910	9130	9130	9130	9130	0
132	20240618	180000	62988910	9130	9130	9130	9130	0
133	20240618	175900	62988910	9130	9130	9130	9130	0
134	20240618	175800	62988910	9130	9130	9130	9130	0
135	20240618	175700	62988910	9130	9130	9130	9130	0
136	20240618	175600	62988910	9130	9130	9130	9130	0
137	20240618	175500	62988910	9130	9130	9130	9130	0
138	20240618	175400	62988910	9130	9130	9130	9130	0
139	20240618	175300	62988910	9130	9130	9130	9130	0
140	20240618	175200	62988910	9130	9130	9130	9130	0
141	20240618	175100	62988910	9130	9130	9130	9130	0
142	20240618	175000	62988910	9130	9130	9130	9130	0
143	20240618	174900	62988910	9130	9130	9130	9130	0
144	20240618	174800	62988910	9130	9130	9130	9130	0
145	20240618	174700	62988910	9130	9130	9130	9130	0
146	20240618	174600	62988910	9130	9130	9130	9130	0
147	20240618	174500	62988910	9130	9130	9130	9130	0
148	20240618	174400	62988910	9130	9130	9130	9130	0
149	20240618	174300	62988910	9130	9130	9130	9130	0
150	20240618	174200	62988910	9130	9130	9130	9130	0
151	20240618	174100	62988910	9130	9130	9130	9130	0
152	20240618	174000	62988910	9130	9130	9130	9130	3
153	20240618	173900	62988910	9130	9130	9130	9130	0
154	20240618	173800	62988910	9130	9130	9130	9130	0
155	20240618	173700	62988910	9130	9130	9130	9130	0
156	20240618	173600	62988910	9130	9130	9130	9130	0
157	20240618	173500	62988910	9130	9130	9130	9130	0
158	20240618	173400	62988910	9130	9130	9130	9130	0
159	20240618	173300	62988910	9130	9130	9130	9130	0
160	20240618	173200	62988910	9130	9130	9130	9130	0
161	20240618	173100	62988910	9130	9130	9130	9130	0
162	20240618	173000	62988910	9130	9130	9130	9130	0
163	20240618	172900	62988910	9130	9130	9130	9130	0
164	20240618	172800	62988910	9130	9130	9130	9130	0
165	20240618	172700	62988910	9130	9130	9130	9130	0
166	20240618	172600	62988910	9130	9130	9130	9130	0
167	20240618	172500	62988910	9130	9130	9130	9130	0
168	20240618	172400	62988910	9130	9130	9130	9130	0
169	20240618	172300	62988910	9130	9130	9130	9130	0
170	20240618	172200	62988910	9130	9130	9130	9130	0
171	20240618	172100	62988910	9130	9130	9130	9130	0
172	20240618	172000	62988910	9130	9130	9130	9130	0
173	20240618	171900	62988910	9130	9130	9130	9130	0
174	20240618	171800	62988910	9130	9130	9130	9130	0
175	20240618	171700	62988910	9130	9130	9130	9130	0
176	20240618	171600	62988910	9130	9130	9130	9130	0
177	20240618	171500	62988910	9130	9130	9130	9130	0
178	20240618	171400	62988910	9130	9130	9130	9130	0
179	20240618	171300	62988910	9130	9130	9130	9130	0
180	20240618	171200	62988910	9130	9130	9130	9130	0
181	20240618	171100	62988910	9130	9130	9130	9130	0
182	20240618	171000	62988910	9130	9130	9130	9130	3
183	20240618	170900	62988910	9130	9130	9130	9130	0
184	20240618	170800	62988910	9130	9130	9130	9130	0
185	20240618	170700	62988910	9130	9130	9130	9130	0
186	20240618	170600	62988910	9130	9130	9130	9130	0
187	20240618	170500	62988910	9130	9130	9130	9130	0
188	20240618	170400	62988910	9130	9130	9130	9130	0
189	20240618	170300	62988910	9130	9130	9130	9130	0
190	20240618	170200	62988910	9130	9130	9130	9130	0
191	20240618	170100	62988910	9130	9130	9130	9130	0
192	20240618	170000	62988910	9130	9130	9130	9130	0
193	20240618	165900	62988910	9130	9130	9130	9130	0
194	20240618	165800	62988910	9130	9130	9130	9130	0
195	20240618	165700	62988910	9130	9130	9130	9130	0
196	20240618	165600	62988910	9130	9130	9130	9130	0
197	20240618	165500	62988910	9130	9130	9130	9130	0
198	20240618	165400	62988910	9130	9130	9130	9130	0
199	20240618	165300	62988910	9130	9130	9130	9130	0
200	20240618	165200	62988910	9130	9130	9130	9130	0
201	20240618	165100	62988910	9130	9130	9130	9130	0
202	20240618	165000	62988910	9130	9130	9130	9130	0
203	20240618	164900	62988910	9130	9130	9130	9130	0
204	20240618	164800	62988910	9130	9130	9130	9130	0
205	20240618	164700	62988910	9130	9130	9130	9130	0
206	20240618	164600	62988910	9130	9130	9130	9130	0
207	20240618	164500	62988910	9130	9130	9130	9130	0
208	20240618	164400	62988910	9130	9130	9130	9130	0
209	20240618	164300	62988910	9130	9130	9130	9130	0
210	20240618	164200	62988910	9130	9130	9130	9130	0
211	20240618	164100	62988910	9130	9130	9130	9130	0
212	20240618	164000	62988910	9130	9130	9130	9130	3
213	20240618	163900	62988910	9130	9130	9130	9130	0
214	20240618	163800	62988910	9130	9130	9130	9130	0
215	20240618	163700	62988910	9130	9130	9130	9130	0
216	20240618	163600	62988910	9130	9130	9130	9130	0
217	20240618	163500	62988910	9130	9130	9130	9130	0
218	20240618	163400	62988910	9130	9130	9130	9130	0
219	20240618	163300	62988910	9130	9130	9130	9130	0
220	20240618	163200	62988910	9130	9130	9130	9130	0
221	20240618	163100	62988910	9130	9130	9130	9130	0
222	20240618	163000	62988910	9130	9130	9130	9130	0
223	20240618	162900	62988910	9130	9130	9130	9130	0
224	20240618	162800	62988910	9130	9130	9130	9130	0
225	20240618	162700	62988910	9130	9130	9130	9130	0
226	20240618	162600	62988910	9130	9130	9130	9130	0
227	20240618	162500	62988910	9130	9130	9130	9130	0
228	20240618	162400	62988910	9130	9130	9130	9130	0
229	20240618	162300	62988910	9130	9130	9130	9130	0
230	20240618	162200	62988910	9130	9130	9130	9130	0
231	20240618	162100	62988910	9130	9130	9130	9130	0
232	20240618	162000	62988910	9130	9130	9130	9130	0
233	20240618	161900	62988910	9130	9130	9130	9130	0
234	20240618	161800	62988910	9130	9130	9130	9130	0
235	20240618	161700	62988910	9130	9130	9130	9130	0
236	20240618	161600	62988910	9130	9130	9130	9130	0
237	20240618	161500	62988910	9130	9130	9130	9130	0
238	20240618	161400	62988910	9130	9130	9130	9130	0
239	20240618	161300	62988910	9130	9130	9130	9130	0
240	20240618	161200	62988910	9130	9130	9130	9130	0
241	20240618	161100	62988910	9130	9130	9130	9130	0
242	20240618	161000	62988910	9130	9130	9130	9130	3
243	20240618	160900	62988910	9130	9130	9130	9130	0
244	20240618	160800	62988910	9130	9130	9130	9130	0
245	20240618	160700	62988910	9130	9130	9130	9130	0
246	20240618	160600	62988910	9130	9130	9130	9130	0
247	20240618	160500	62988910	9130	9130	9130	9130	0
248	20240618	160400	62988910	9130	9130	9130	9130	0
249	20240618	160300	62988910	9130	9130	9130	9130	0
250	20240618	160200	62988910	9130	9130	9130	9130	0
251	20240618	160100	62988910	9130	9130	9130	9130	0
252	20240618	160000	62988910	9130	9130	9130	9130	0
253	20240618	155900	62988910	9130	9130	9130	9130	0
254	20240618	155800	62988910	9130	9130	9130	9130	0
255	20240618	155700	62988910	9130	9130	9130	9130	0
256	20240618	155600	62988910	9130	9130	9130	9130	0
257	20240618	155500	62988910	9130	9130	9130	9130	0
258	20240618	155400	62988910	9130	9130	9130	9130	0
259	20240618	155300	62988910	9130	9130	9130	9130	0
260	20240618	155200	62988910	9130	9130	9130	9130	0
261	20240618	155100	62988910	9130	9130	9130	9130	0
262	20240618	155000	62988910	9130	9130	9130	9130	0
263	20240618	154900	62988910	9130	9130	9130	9130	0
264	20240618	154800	62988910	9130	9130	9130	9130	0
265	20240618	154700	62988910	9130	9130	9130	9130	0
266	20240618	154600	62988910	9130	9130	9130	9130	0
267	20240618	154500	62988910	9130	9130	9130	9130	0
268	20240618	154400	62988910	9130	9130	9130	9130	0
269	20240618	154300	62988910	9130	9130	9130	9130	0
270	20240618	154200	62988910	9130	9130	9130	9130	0
271	20240618	154100	62988910	9130	9130	9130	9130	0
272	20240618	154000	62988910	9130	9130	9130	9130	3
273	20240618	153900	62988910	9130	9130	9130	9130	0
274	20240618	153800	62988910	9130	9130	9130	9130	0
275	20240618	153700	62988910	9130	9130	9130	9130	0
276	20240618	153600	62988910	9130	9130	9130	9130	0
277	20240618	153500	62988910	9130	9130	9130	9130	0
278	20240618	153400	62988910	9130	9130	9130	9130	0
279	20240618	153300	62988910	9130	9130	9130	9130	0
280	20240618	153200	62988910	9130	9130	9130	9130	0
281	20240618	153100	62988910	9130	9130	9130	9130	0
282	20240618	153000	62988910	9130	9130	9130	9130	3
283	20240618	152900	62961520	9090	9090	9090	9090	0
284	20240618	152800	62961520	9090	9090	9090	9090	0
285	20240618	152700	62961520	9090	9090	9090	9090	0
286	20240618	152600	62961520	9090	9090	9090	9090	0
287	20240618	152500	62961520	9090	9090	9090	9090	0
288	20240618	152400	62961520	9090	9090	9090	9090	0
289	20240618	152300	62961520	9090	9090	9090	9090	0
290	20240618	152200	62961520	9090	9090	9090	9090	0
291	20240618	152100	62961520	9090	9090	9090	9090	0
292	20240618	152000	62961520	9090	9090	9090	9090	0
293	20240618	151900	62961520	9090	9090	9090	9090	0
294	20240618	151800	62961520	9090	9100	9100	9090	210
295	20240618	151700	61051620	9100	9100	9100	9100	0
296	20240618	151600	61051620	9100	9100	9100	9100	0
297	20240618	151500	61051620	9100	9100	9100	9100	0
298	20240618	151400	61051620	9100	9100	9100	9100	0
299	20240618	151300	61051620	9100	9100	9100	9100	0
300	20240618	151200	61051620	9100	9100	9100	9100	0
301	20240618	151100	61051620	9100	9100	9100	9100	0
302	20240618	151000	61051620	9100	9100	9100	9100	0
303	20240618	150900	61051620	9100	9100	9100	9100	102
304	20240618	150800	60123420	9150	9150	9150	9150	0
305	20240618	150700	60123420	9150	9150	9150	9150	0
306	20240618	150600	60123420	9150	9150	9150	9150	0
307	20240618	150500	60123420	9150	9150	9150	9150	0
308	20240618	150400	60123420	9150	9150	9150	9150	0
309	20240618	150300	60123420	9150	9150	9150	9150	0
310	20240618	150200	60123420	9150	9150	9150	9150	0
311	20240618	150100	60123420	9150	9150	9150	9150	0
312	20240618	150000	60123420	9150	9150	9150	9150	0
313	20240618	145900	60123420	9150	9150	9150	9150	0
314	20240618	145800	60123420	9150	9150	9150	9150	0
315	20240618	145700	60123420	9150	9150	9150	9150	0
316	20240618	145600	60123420	9150	9150	9150	9150	0
317	20240618	145500	60123420	9150	9150	9150	9150	0
318	20240618	145400	60123420	9150	9150	9150	9150	0
319	20240618	145300	60123420	9150	9150	9150	9150	0
320	20240618	145200	60123420	9150	9150	9150	9150	0
321	20240618	145100	60123420	9150	9150	9150	9150	0
322	20240618	145000	60123420	9150	9150	9150	9150	0
323	20240618	144900	60123420	9150	9150	9150	9150	0
324	20240618	144800	60123420	9150	9150	9150	9150	0
325	20240618	144700	60123420	9150	9150	9150	9150	0
326	20240618	144600	60123420	9150	9150	9150	9150	0
327	20240618	144500	60123420	9150	9150	9150	9150	0
328	20240618	144400	60123420	9150	9150	9150	9150	0
329	20240618	144300	60123420	9150	9120	9150	9120	433
330	20240618	144200	56171610	9100	9100	9100	9100	1
331	20240618	144100	56162510	9100	9100	9100	9100	0
332	20240618	144000	56162510	9100	9100	9100	9100	0
333	20240618	143900	56162510	9100	9100	9100	9100	0
334	20240618	143800	56162510	9100	9100	9100	9100	0
335	20240618	143700	56162510	9100	9100	9100	9100	0
336	20240618	143600	56162510	9100	9100	9100	9100	200
337	20240618	143500	54342510	9110	9110	9110	9110	0
338	20240618	143400	54342510	9110	9110	9110	9110	0
339	20240618	143300	54342510	9110	9110	9110	9110	0
340	20240618	143200	54342510	9110	9110	9110	9110	0
341	20240618	143100	54342510	9110	9110	9110	9110	0
342	20240618	143000	54342510	9110	9110	9110	9110	7
343	20240618	142900	54278740	9100	9100	9100	9100	75
344	20240618	142800	53596240	9100	9100	9100	9100	0
345	20240618	142700	53596240	9100	9100	9100	9100	0
346	20240618	142600	53596240	9100	9100	9100	9100	0
347	20240618	142500	53596240	9100	9100	9100	9100	0
348	20240618	142400	53596240	9100	9100	9100	9100	0
349	20240618	142300	53596240	9100	9100	9100	9100	30
350	20240618	142200	53323240	9090	9090	9090	9090	275
351	20240618	142100	50823490	9100	9100	9100	9100	0
352	20240618	142000	50823490	9100	9100	9100	9100	0
353	20240618	141900	50823490	9100	9100	9100	9100	0
354	20240618	141800	50823490	9100	9100	9100	9100	0
355	20240618	141700	50823490	9100	9100	9100	9100	0
356	20240618	141600	50823490	9100	9100	9100	9100	0
357	20240618	141500	50823490	9100	9100	9100	9100	0
358	20240618	141400	50823490	9100	9100	9100	9100	0
359	20240618	141300	50823490	9100	9100	9100	9100	0
360	20240618	141200	50823490	9100	9100	9100	9100	0
361	20240618	141100	50823490	9100	9100	9100	9100	0
362	20240618	141000	50823490	9100	9100	9100	9100	0
363	20240618	140900	50823490	9100	9100	9100	9100	0
364	20240618	140800	50823490	9100	9100	9100	9100	0
365	20240618	140700	50823490	9100	9100	9100	9100	0
366	20240618	140600	50823490	9100	9100	9100	9100	0
367	20240618	140500	50823490	9100	9100	9100	9100	7
368	20240618	140400	50759790	9100	9100	9100	9100	0
369	20240618	140300	50759790	9100	9100	9100	9100	0
370	20240618	140200	50759790	9100	9100	9100	9100	0
371	20240618	140100	50759790	9100	9100	9100	9100	0
372	20240618	140000	50759790	9100	9100	9100	9100	0
373	20240618	135900	50759790	9100	9100	9100	9100	0
374	20240618	135800	50759790	9100	9100	9100	9100	0
375	20240618	135700	50759790	9100	9100	9100	9100	0
376	20240618	135600	50759790	9100	9100	9100	9100	8
377	20240618	135500	50686990	9100	9100	9100	9100	0
378	20240618	135400	50686990	9100	9100	9100	9100	6
379	20240618	135300	50632390	9080	9080	9080	9080	0
380	20240618	135200	50632390	9080	9080	9080	9080	0
381	20240618	135100	50632390	9080	9080	9080	9080	0
382	20240618	135000	50632390	9080	9080	9080	9080	0
383	20240618	134900	50632390	9080	9080	9080	9080	0
384	20240618	134800	50632390	9080	9080	9080	9080	0
385	20240618	134700	50632390	9080	9080	9080	9080	0
386	20240618	134600	50632390	9080	9080	9080	9080	0
387	20240618	134500	50632390	9080	9080	9080	9080	0
388	20240618	134400	50632390	9080	9080	9080	9080	0
389	20240618	134300	50632390	9080	9080	9080	9080	0
390	20240618	134200	50632390	9080	9080	9080	9080	0
391	20240618	134100	50632390	9080	9080	9080	9080	0
392	20240618	134000	50632390	9080	9080	9080	9080	0
393	20240618	133900	50632390	9080	9080	9080	9080	0
394	20240618	133800	50632390	9080	9080	9080	9080	0
395	20240618	133700	50632390	9080	9080	9080	9080	0
396	20240618	133600	50632390	9080	9080	9080	9080	0
397	20240618	133500	50632390	9080	9080	9080	9080	0
398	20240618	133400	50632390	9080	9080	9080	9080	0
399	20240618	133300	50632390	9080	9080	9080	9080	0
400	20240618	133200	50632390	9080	9080	9080	9080	0
401	20240618	133100	50632390	9080	9080	9080	9080	0
402	20240618	133000	50632390	9080	9080	9080	9080	0
403	20240618	132900	50632390	9080	9080	9080	9080	0
404	20240618	132800	50632390	9080	9080	9080	9080	0
405	20240618	132700	50632390	9080	9080	9080	9080	0
406	20240618	132600	50632390	9080	9080	9080	9080	0
407	20240618	132500	50632390	9080	9080	9080	9080	0
408	20240618	132400	50632390	9080	9080	9080	9080	53
409	20240618	132300	50151150	9070	9070	9070	9070	0
410	20240618	132200	50151150	9070	9070	9070	9070	0
411	20240618	132100	50151150	9070	9070	9070	9070	0
412	20240618	132000	50151150	9070	9070	9070	9070	0
413	20240618	131900	50151150	9070	9070	9070	9070	0
414	20240618	131800	50151150	9070	9070	9070	9070	0
415	20240618	131700	50151150	9070	9070	9070	9070	0
416	20240618	131600	50151150	9070	9070	9070	9070	0
417	20240618	131500	50151150	9070	9070	9070	9070	0
418	20240618	131400	50151150	9070	9100	9100	9070	2502
419	20240618	131300	27399200	9110	9110	9110	9110	0
420	20240618	131200	27399200	9110	9110	9110	9110	0
421	20240618	131100	27399200	9110	9110	9110	9110	0
422	20240618	131000	27399200	9110	9110	9110	9110	32
423	20240618	130900	27107680	9110	9120	9120	9110	1264
424	20240618	130800	15591440	9120	9120	9120	9120	0
425	20240618	130700	15591440	9120	9120	9120	9120	0
426	20240618	130600	15591440	9120	9120	9120	9120	2
427	20240618	130500	15573200	9120	9120	9120	9120	3
428	20240618	130400	15545840	9120	9120	9120	9120	175
429	20240618	130300	13949840	9150	9150	9150	9150	0
430	20240618	130200	13949840	9150	9150	9150	9150	0
431	20240618	130100	13949840	9150	9150	9150	9150	0
432	20240618	130000	13949840	9150	9150	9150	9150	0
433	20240618	125900	13949840	9150	9150	9150	9150	0
434	20240618	125800	13949840	9150	9150	9150	9150	0
435	20240618	125700	13949840	9150	9150	9150	9150	0
436	20240618	125600	13949840	9150	9150	9150	9150	0
437	20240618	125500	13949840	9150	9150	9150	9150	0
438	20240618	125400	13949840	9150	9150	9150	9150	0
439	20240618	125300	13949840	9150	9150	9150	9150	0
440	20240618	125200	13949840	9150	9150	9150	9150	0
441	20240618	125100	13949840	9150	9150	9150	9150	0
442	20240618	125000	13949840	9150	9150	9150	9150	0
443	20240618	124900	13949840	9150	9150	9150	9150	0
444	20240618	124800	13949840	9150	9150	9150	9150	0
445	20240618	124700	13949840	9150	9150	9150	9150	0
446	20240618	124600	13949840	9150	9150	9150	9150	0
447	20240618	124500	13949840	9150	9150	9150	9150	0
448	20240618	124400	13949840	9150	9150	9150	9150	0
449	20240618	124300	13949840	9150	9150	9150	9150	0
450	20240618	124200	13949840	9150	9150	9150	9150	0
451	20240618	124100	13949840	9150	9150	9150	9150	0
452	20240618	124000	13949840	9150	9150	9150	9150	0
453	20240618	123900	13949840	9150	9150	9150	9150	0
454	20240618	123800	13949840	9150	9150	9150	9150	0
455	20240618	123700	13949840	9150	9150	9150	9150	0
456	20240618	123600	13949840	9150	9150	9150	9150	0
457	20240618	123500	13949840	9150	9150	9150	9150	0
458	20240618	123400	13949840	9150	9150	9150	9150	0
459	20240618	123300	13949840	9150	9150	9150	9150	0
460	20240618	123200	13949840	9150	9150	9150	9150	0
461	20240618	123100	13949840	9150	9150	9150	9150	0
462	20240618	123000	13949840	9150	9150	9150	9150	0
463	20240618	122900	13949840	9150	9150	9150	9150	0
464	20240618	122800	13949840	9150	9150	9150	9150	0
465	20240618	122700	13949840	9150	9150	9150	9150	0
466	20240618	122600	13949840	9150	9150	9150	9150	0
467	20240618	122500	13949840	9150	9150	9150	9150	0
468	20240618	122400	13949840	9150	9150	9150	9150	0
469	20240618	122300	13949840	9150	9150	9150	9150	0
470	20240618	122200	13949840	9150	9150	9150	9150	0
471	20240618	122100	13949840	9150	9150	9150	9150	0
472	20240618	122000	13949840	9150	9150	9150	9150	0
473	20240618	121900	13949840	9150	9150	9150	9150	0
474	20240618	121800	13949840	9150	9150	9150	9150	0
475	20240618	121700	13949840	9150	9150	9150	9150	0
476	20240618	121600	13949840	9150	9150	9150	9150	0
477	20240618	121500	13949840	9150	9150	9150	9150	0
478	20240618	121400	13949840	9150	9150	9150	9150	0
479	20240618	121300	13949840	9150	9150	9150	9150	0
480	20240618	121200	13949840	9150	9150	9150	9150	0
481	20240618	121100	13949840	9150	9150	9150	9150	0
482	20240618	121000	13949840	9150	9150	9150	9150	0
483	20240618	120900	13949840	9150	9150	9150	9150	0
484	20240618	120800	13949840	9150	9150	9150	9150	0
485	20240618	120700	13949840	9150	9150	9150	9150	0
486	20240618	120600	13949840	9150	9150	9150	9150	0
487	20240618	120500	13949840	9150	9150	9150	9150	0
488	20240618	120400	13949840	9150	9150	9150	9150	0
489	20240618	120300	13949840	9150	9150	9150	9150	0
490	20240618	120200	13949840	9150	9150	9150	9150	0
491	20240618	120100	13949840	9150	9150	9150	9150	0
492	20240618	120000	13949840	9150	9150	9150	9150	0
493	20240618	115900	13949840	9150	9150	9150	9150	0
494	20240618	115800	13949840	9150	9150	9150	9150	0
495	20240618	115700	13949840	9150	9150	9150	9150	0
496	20240618	115600	13949840	9150	9150	9150	9150	0
497	20240618	115500	13949840	9150	9150	9150	9150	0
498	20240618	115400	13949840	9150	9150	9150	9150	0
499	20240618	115300	13949840	9150	9150	9150	9150	4
500	20240618	115200	13913240	9130	9130	9130	9130	1
501	20240618	115100	13904110	9120	9120	9120	9120	0
502	20240618	115000	13904110	9120	9120	9120	9120	0
503	20240618	114900	13904110	9120	9120	9120	9120	0
504	20240618	114800	13904110	9120	9120	9120	9120	0
505	20240618	114700	13904110	9120	9120	9120	9120	0
506	20240618	114600	13904110	9120	9120	9120	9120	0
507	20240618	114500	13904110	9120	9120	9120	9120	0
508	20240618	114400	13904110	9120	9120	9120	9120	0
509	20240618	114300	13904110	9120	9120	9120	9120	0
510	20240618	114200	13904110	9120	9120	9120	9120	0
511	20240618	114100	13904110	9120	9120	9120	9120	0
512	20240618	114000	13904110	9120	9120	9120	9120	0
513	20240618	113900	13904110	9120	9120	9120	9120	0
514	20240618	113800	13904110	9120	9120	9120	9120	0
515	20240618	113700	13904110	9120	9120	9120	9120	0
516	20240618	113600	13904110	9120	9120	9120	9120	0
517	20240618	113500	13904110	9120	9120	9120	9120	0
518	20240618	113400	13904110	9120	9120	9120	9120	0
519	20240618	113300	13904110	9120	9120	9120	9120	0
520	20240618	113200	13904110	9120	9120	9120	9120	0
521	20240618	113100	13904110	9120	9120	9120	9120	0
522	20240618	113000	13904110	9120	9120	9120	9120	0
523	20240618	112900	13904110	9120	9120	9120	9120	0
524	20240618	112800	13904110	9120	9120	9120	9120	0
525	20240618	112700	13904110	9120	9120	9120	9120	0
526	20240618	112600	13904110	9120	9120	9120	9120	0
527	20240618	112500	13904110	9120	9120	9120	9120	0
528	20240618	112400	13904110	9120	9120	9120	9120	0
529	20240618	112300	13904110	9120	9120	9120	9120	0
530	20240618	112200	13904110	9120	9120	9120	9120	0
531	20240618	112100	13904110	9120	9120	9120	9120	0
532	20240618	112000	13904110	9120	9120	9120	9120	0
533	20240618	111900	13904110	9120	9120	9120	9120	0
534	20240618	111800	13904110	9120	9120	9120	9120	0
535	20240618	111700	13904110	9120	9120	9120	9120	0
536	20240618	111600	13904110	9120	9120	9120	9120	0
537	20240618	111500	13904110	9120	9120	9120	9120	0
538	20240618	111400	13904110	9120	9120	9120	9120	0
539	20240618	111300	13904110	9120	9120	9120	9120	0
540	20240618	111200	13904110	9120	9120	9120	9120	0
541	20240618	111100	13904110	9120	9120	9120	9120	0
542	20240618	111000	13904110	9120	9120	9120	9120	0
543	20240618	110900	13904110	9120	9120	9120	9120	0
544	20240618	110800	13904110	9120	9120	9120	9120	0
545	20240618	110700	13904110	9120	9120	9120	9120	0
546	20240618	110600	13904110	9120	9120	9120	9120	0
547	20240618	110500	13904110	9120	9120	9120	9120	0
548	20240618	110400	13904110	9120	9120	9120	9120	0
549	20240618	110300	13904110	9120	9120	9120	9120	0
550	20240618	110200	13904110	9120	9120	9120	9120	0
551	20240618	110100	13904110	9120	9120	9120	9120	0
552	20240618	110000	13904110	9120	9120	9120	9120	0
553	20240618	105900	13904110	9120	9120	9120	9120	0
554	20240618	105800	13904110	9120	9120	9120	9120	0
555	20240618	105700	13904110	9120	9120	9120	9120	0
556	20240618	105600	13904110	9120	9120	9120	9120	0
557	20240618	105500	13904110	9120	9120	9120	9120	0
558	20240618	105400	13904110	9120	9120	9120	9120	0
559	20240618	105300	13904110	9120	9120	9120	9120	0
560	20240618	105200	13904110	9120	9120	9120	9120	0
561	20240618	105100	13904110	9120	9120	9120	9120	0
562	20240618	105000	13904110	9120	9120	9120	9120	0
563	20240618	104900	13904110	9120	9120	9120	9120	0
564	20240618	104800	13904110	9120	9120	9120	9120	0
565	20240618	104700	13904110	9120	9120	9120	9120	0
566	20240618	104600	13904110	9120	9140	9140	9120	852
567	20240618	104500	6133680	9160	9160	9160	9160	0
568	20240618	104400	6133680	9160	9160	9160	9160	0
569	20240618	104300	6133680	9160	9160	9160	9160	0
570	20240618	104200	6133680	9160	9160	9160	9160	0
571	20240618	104100	6133680	9160	9160	9160	9160	0
572	20240618	104000	6133680	9160	9160	9160	9160	0
573	20240618	103900	6133680	9160	9160	9160	9160	0
574	20240618	103800	6133680	9160	9160	9160	9160	0
575	20240618	103700	6133680	9160	9160	9160	9160	0
576	20240618	103600	6133680	9160	9160	9160	9160	0
577	20240618	103500	6133680	9160	9160	9160	9160	0
578	20240618	103400	6133680	9160	9160	9160	9160	0
579	20240618	103300	6133680	9160	9160	9160	9160	0
580	20240618	103200	6133680	9160	9160	9160	9160	0
581	20240618	103100	6133680	9160	9160	9160	9160	0
582	20240618	103000	6133680	9160	9160	9160	9160	0
583	20240618	102900	6133680	9160	9160	9160	9160	0
584	20240618	102800	6133680	9160	9160	9160	9160	0
585	20240618	102700	6133680	9160	9160	9160	9160	0
586	20240618	102600	6133680	9160	9160	9160	9160	0
587	20240618	102500	6133680	9160	9160	9160	9160	0
588	20240618	102400	6133680	9160	9160	9160	9160	0
589	20240618	102300	6133680	9160	9160	9160	9160	0
590	20240618	102200	6133680	9160	9160	9160	9160	0
591	20240618	102100	6133680	9160	9160	9160	9160	0
592	20240618	102000	6133680	9160	9160	9160	9160	0
593	20240618	101900	6133680	9160	9160	9160	9160	0
594	20240618	101800	6133680	9160	9160	9160	9160	0
595	20240618	101700	6133680	9160	9160	9160	9160	0
596	20240618	101600	6133680	9160	9160	9160	9160	0
597	20240618	101500	6133680	9160	9160	9160	9160	0
598	20240618	101400	6133680	9160	9160	9160	9160	0
599	20240618	101300	6133680	9160	9160	9160	9160	0
600	20240618	101200	6133680	9160	9160	9160	9160	0
601	20240618	101100	6133680	9160	9160	9160	9160	0
602	20240618	101000	6133680	9160	9160	9160	9160	0
603	20240618	100900	6133680	9160	9160	9160	9160	0
604	20240618	100800	6133680	9160	9160	9160	9160	0
605	20240618	100700	6133680	9160	9160	9160	9160	0
606	20240618	100600	6133680	9160	9160	9160	9160	0
607	20240618	100500	6133680	9160	9160	9160	9160	0
608	20240618	100400	6133680	9160	9160	9160	9160	0
609	20240618	100300	6133680	9160	9160	9160	9160	1
610	20240618	100200	6124520	9160	9160	9160	9160	0
611	20240618	100100	6124520	9160	9160	9160	9160	0
612	20240618	100000	6124520	9160	9160	9160	9160	0
613	20240618	095900	6124520	9160	9160	9160	9160	0
614	20240618	095800	6124520	9160	9160	9160	9160	0
615	20240618	095700	6124520	9160	9160	9160	9160	0
616	20240618	095600	6124520	9160	9160	9160	9160	0
617	20240618	095500	6124520	9160	9160	9160	9160	0
618	20240618	095400	6124520	9160	9160	9160	9160	0
619	20240618	095300	6124520	9160	9160	9160	9160	0
620	20240618	095200	6124520	9160	9160	9160	9160	0
621	20240618	095100	6124520	9160	9160	9160	9160	0
622	20240618	095000	6124520	9160	9160	9160	9160	0
623	20240618	094900	6124520	9160	9160	9160	9160	1
624	20240618	094800	6115360	9140	9140	9140	9140	100
625	20240618	094700	5201360	9160	9160	9160	9160	0
626	20240618	094600	5201360	9160	9160	9160	9160	0
627	20240618	094500	5201360	9160	9160	9160	9160	0
628	20240618	094400	5201360	9160	9160	9160	9160	0
629	20240618	094300	5201360	9160	9160	9160	9160	0
630	20240618	094200	5201360	9160	9160	9160	9160	0
631	20240618	094100	5201360	9160	9160	9160	9160	0
632	20240618	094000	5201360	9160	9150	9160	9150	10
633	20240618	093900	5109810	9140	9140	9140	9140	0
634	20240618	093800	5109810	9140	9140	9140	9140	0
635	20240618	093700	5109810	9140	9140	9140	9140	0
636	20240618	093600	5109810	9140	9140	9140	9140	0
637	20240618	093500	5109810	9140	9140	9140	9140	0
638	20240618	093400	5109810	9140	9140	9140	9140	99
639	20240618	093300	4204950	9140	9140	9140	9140	0
640	20240618	093200	4204950	9140	9140	9140	9140	1
641	20240618	093100	4195810	9140	9140	9140	9140	0
642	20240618	093000	4195810	9140	9140	9140	9140	108
643	20240618	092900	3208690	9160	9160	9160	9160	0
644	20240618	092800	3208690	9160	9160	9160	9160	0
645	20240618	092700	3208690	9160	9160	9160	9160	5
646	20240618	092600	3162890	9160	9160	9160	9160	0
647	20240618	092500	3162890	9160	9160	9160	9160	0
648	20240618	092400	3162890	9160	9160	9160	9160	0
649	20240618	092300	3162890	9160	9160	9160	9160	0
650	20240618	092200	3162890	9160	9160	9160	9160	0
651	20240618	092100	3162890	9160	9160	9160	9160	0
652	20240618	092000	3162890	9160	9160	9160	9160	0
653	20240618	091900	3162890	9160	9160	9160	9160	0
654	20240618	091800	3162890	9160	9160	9160	9160	0
655	20240618	091700	3162890	9160	9160	9160	9160	0
656	20240618	091600	3162890	9160	9160	9160	9160	0
657	20240618	091500	3162890	9160	9160	9160	9160	0
658	20240618	091400	3162890	9160	9160	9160	9160	0
659	20240618	091300	3162890	9160	9160	9160	9160	0
660	20240618	091200	3162890	9160	9160	9160	9160	0
661	20240618	091100	3162890	9160	9160	9160	9160	0
662	20240618	091000	3162890	9160	9160	9160	9160	1
663	20240618	090900	3153730	9150	9150	9150	9150	40
664	20240618	090800	2787730	9150	9150	9150	9150	0
665	20240618	090700	2787730	9150	9150	9150	9150	0
666	20240618	090600	2787730	9150	9150	9150	9150	0
667	20240618	090500	2787730	9150	9150	9150	9150	1
668	20240618	090400	2778580	9140	9140	9140	9140	0
669	20240618	090300	2778580	9140	9140	9140	9140	71
670	20240618	090200	2129640	9140	9160	9160	9140	233
671	20240618	090100	0	9140	9140	9140	9140	0
672	20240618	090000	0	9140	9140	9140	9140	0