KissMeData/146060/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	202200	137353358	1555	1555	1555	1555	1089
3	20240618	202100	137353358	1555	1555	1555	1555	0
4	20240618	202000	137353358	1555	1555	1555	1555	0
5	20240618	201900	137353358	1555	1555	1555	1555	0
6	20240618	201800	137353358	1555	1555	1555	1555	0
7	20240618	201700	137353358	1555	1555	1555	1555	0
8	20240618	201600	137353358	1555	1555	1555	1555	0
9	20240618	201500	137353358	1555	1555	1555	1555	0
10	20240618	201400	137353358	1555	1555	1555	1555	0
11	20240618	201300	137353358	1555	1555	1555	1555	0
12	20240618	201200	137353358	1555	1555	1555	1555	0
13	20240618	201100	137353358	1555	1555	1555	1555	0
14	20240618	201000	137353358	1555	1555	1555	1555	0
15	20240618	200900	137353358	1555	1555	1555	1555	0
16	20240618	200800	137353358	1555	1555	1555	1555	0
17	20240618	200700	137353358	1555	1555	1555	1555	0
18	20240618	200600	137353358	1555	1555	1555	1555	0
19	20240618	200500	137353358	1555	1555	1555	1555	0
20	20240618	200400	137353358	1555	1555	1555	1555	0
21	20240618	200300	137353358	1555	1555	1555	1555	0
22	20240618	200200	137353358	1555	1555	1555	1555	0
23	20240618	200100	137353358	1555	1555	1555	1555	0
24	20240618	200000	137353358	1555	1555	1555	1555	0
25	20240618	195900	137353358	1555	1555	1555	1555	0
26	20240618	195800	137353358	1555	1555	1555	1555	0
27	20240618	195700	137353358	1555	1555	1555	1555	0
28	20240618	195600	137353358	1555	1555	1555	1555	0
29	20240618	195500	137353358	1555	1555	1555	1555	0
30	20240618	195400	137353358	1555	1555	1555	1555	0
31	20240618	195300	137353358	1555	1555	1555	1555	0
32	20240618	195200	137353358	1555	1555	1555	1555	1089
33	20240618	195100	137353358	1555	1555	1555	1555	0
34	20240618	195000	137353358	1555	1555	1555	1555	0
35	20240618	194900	137353358	1555	1555	1555	1555	0
36	20240618	194800	137353358	1555	1555	1555	1555	0
37	20240618	194700	137353358	1555	1555	1555	1555	0
38	20240618	194600	137353358	1555	1555	1555	1555	0
39	20240618	194500	137353358	1555	1555	1555	1555	0
40	20240618	194400	137353358	1555	1555	1555	1555	0
41	20240618	194300	137353358	1555	1555	1555	1555	0
42	20240618	194200	137353358	1555	1555	1555	1555	0
43	20240618	194100	137353358	1555	1555	1555	1555	0
44	20240618	194000	137353358	1555	1555	1555	1555	0
45	20240618	193900	137353358	1555	1555	1555	1555	0
46	20240618	193800	137353358	1555	1555	1555	1555	0
47	20240618	193700	137353358	1555	1555	1555	1555	0
48	20240618	193600	137353358	1555	1555	1555	1555	0
49	20240618	193500	137353358	1555	1555	1555	1555	0
50	20240618	193400	137353358	1555	1555	1555	1555	0
51	20240618	193300	137353358	1555	1555	1555	1555	0
52	20240618	193200	137353358	1555	1555	1555	1555	0
53	20240618	193100	137353358	1555	1555	1555	1555	0
54	20240618	193000	137353358	1555	1555	1555	1555	0
55	20240618	192900	137353358	1555	1555	1555	1555	0
56	20240618	192800	137353358	1555	1555	1555	1555	0
57	20240618	192700	137353358	1555	1555	1555	1555	0
58	20240618	192600	137353358	1555	1555	1555	1555	0
59	20240618	192500	137353358	1555	1555	1555	1555	0
60	20240618	192400	137353358	1555	1555	1555	1555	0
61	20240618	192300	137353358	1555	1555	1555	1555	0
62	20240618	192200	137353358	1555	1555	1555	1555	1089
63	20240618	192100	137353358	1555	1555	1555	1555	0
64	20240618	192000	137353358	1555	1555	1555	1555	0
65	20240618	191900	137353358	1555	1555	1555	1555	0
66	20240618	191800	137353358	1555	1555	1555	1555	0
67	20240618	191700	137353358	1555	1555	1555	1555	0
68	20240618	191600	137353358	1555	1555	1555	1555	0
69	20240618	191500	137353358	1555	1555	1555	1555	0
70	20240618	191400	137353358	1555	1555	1555	1555	0
71	20240618	191300	137353358	1555	1555	1555	1555	0
72	20240618	191200	137353358	1555	1555	1555	1555	0
73	20240618	191100	137353358	1555	1555	1555	1555	0
74	20240618	191000	137353358	1555	1555	1555	1555	0
75	20240618	190900	137353358	1555	1555	1555	1555	0
76	20240618	190800	137353358	1555	1555	1555	1555	0
77	20240618	190700	137353358	1555	1555	1555	1555	0
78	20240618	190600	137353358	1555	1555	1555	1555	0
79	20240618	190500	137353358	1555	1555	1555	1555	0
80	20240618	190400	137353358	1555	1555	1555	1555	0
81	20240618	190300	137353358	1555	1555	1555	1555	0
82	20240618	190200	137353358	1555	1555	1555	1555	0
83	20240618	190100	137353358	1555	1555	1555	1555	0
84	20240618	190000	137353358	1555	1555	1555	1555	0
85	20240618	185900	137353358	1555	1555	1555	1555	0
86	20240618	185800	137353358	1555	1555	1555	1555	0
87	20240618	185700	137353358	1555	1555	1555	1555	0
88	20240618	185600	137353358	1555	1555	1555	1555	0
89	20240618	185500	137353358	1555	1555	1555	1555	0
90	20240618	185400	137353358	1555	1555	1555	1555	0
91	20240618	185300	137353358	1555	1555	1555	1555	0
92	20240618	185200	137353358	1555	1555	1555	1555	1089
93	20240618	185100	137353358	1555	1555	1555	1555	0
94	20240618	185000	137353358	1555	1555	1555	1555	0
95	20240618	184900	137353358	1555	1555	1555	1555	0
96	20240618	184800	137353358	1555	1555	1555	1555	0
97	20240618	184700	137353358	1555	1555	1555	1555	0
98	20240618	184600	137353358	1555	1555	1555	1555	0
99	20240618	184500	137353358	1555	1555	1555	1555	0
100	20240618	184400	137353358	1555	1555	1555	1555	0
101	20240618	184300	137353358	1555	1555	1555	1555	0
102	20240618	184200	137353358	1555	1555	1555	1555	0
103	20240618	184100	137353358	1555	1555	1555	1555	0
104	20240618	184000	137353358	1555	1555	1555	1555	0
105	20240618	183900	137353358	1555	1555	1555	1555	0
106	20240618	183800	137353358	1555	1555	1555	1555	0
107	20240618	183700	137353358	1555	1555	1555	1555	0
108	20240618	183600	137353358	1555	1555	1555	1555	0
109	20240618	183500	137353358	1555	1555	1555	1555	0
110	20240618	183400	137353358	1555	1555	1555	1555	0
111	20240618	183300	137353358	1555	1555	1555	1555	0
112	20240618	183200	137353358	1555	1555	1555	1555	0
113	20240618	183100	137353358	1555	1555	1555	1555	0
114	20240618	183000	137353358	1555	1555	1555	1555	0
115	20240618	182900	137353358	1555	1555	1555	1555	0
116	20240618	182800	137353358	1555	1555	1555	1555	0
117	20240618	182700	137353358	1555	1555	1555	1555	0
118	20240618	182600	137353358	1555	1555	1555	1555	0
119	20240618	182500	137353358	1555	1555	1555	1555	0
120	20240618	182400	137353358	1555	1555	1555	1555	0
121	20240618	182300	137353358	1555	1555	1555	1555	0
122	20240618	182200	137353358	1555	1555	1555	1555	1089
123	20240618	182100	137353358	1555	1555	1555	1555	0
124	20240618	182000	137353358	1555	1555	1555	1555	0
125	20240618	181900	137353358	1555	1555	1555	1555	0
126	20240618	181800	137353358	1555	1555	1555	1555	0
127	20240618	181700	137353358	1555	1555	1555	1555	0
128	20240618	181600	137353358	1555	1555	1555	1555	0
129	20240618	181500	137353358	1555	1555	1555	1555	0
130	20240618	181400	137353358	1555	1555	1555	1555	0
131	20240618	181300	137353358	1555	1555	1555	1555	0
132	20240618	181200	137353358	1555	1555	1555	1555	0
133	20240618	181100	137353358	1555	1555	1555	1555	0
134	20240618	181000	137353358	1555	1555	1555	1555	0
135	20240618	180900	137353358	1555	1555	1555	1555	0
136	20240618	180800	137353358	1555	1555	1555	1555	0
137	20240618	180700	137353358	1555	1555	1555	1555	0
138	20240618	180600	137353358	1555	1555	1555	1555	0
139	20240618	180500	137353358	1555	1555	1555	1555	0
140	20240618	180400	137353358	1555	1555	1555	1555	0
141	20240618	180300	137353358	1555	1555	1555	1555	0
142	20240618	180200	137353358	1555	1555	1555	1555	0
143	20240618	180100	137353358	1555	1555	1555	1555	0
144	20240618	180000	137353358	1555	1555	1555	1555	0
145	20240618	175900	137353358	1555	1555	1555	1555	0
146	20240618	175800	137353358	1555	1555	1555	1555	0
147	20240618	175700	137353358	1555	1555	1555	1555	0
148	20240618	175600	137353358	1555	1555	1555	1555	0
149	20240618	175500	137353358	1555	1555	1555	1555	0
150	20240618	175400	137353358	1555	1555	1555	1555	0
151	20240618	175300	137353358	1555	1555	1555	1555	0
152	20240618	175200	137353358	1555	1555	1555	1555	1089
153	20240618	175100	137353358	1555	1555	1555	1555	0
154	20240618	175000	137353358	1555	1555	1555	1555	0
155	20240618	174900	137353358	1555	1555	1555	1555	0
156	20240618	174800	137353358	1555	1555	1555	1555	0
157	20240618	174700	137353358	1555	1555	1555	1555	0
158	20240618	174600	137353358	1555	1555	1555	1555	0
159	20240618	174500	137353358	1555	1555	1555	1555	0
160	20240618	174400	137353358	1555	1555	1555	1555	0
161	20240618	174300	137353358	1555	1555	1555	1555	0
162	20240618	174200	137353358	1555	1555	1555	1555	0
163	20240618	174100	137353358	1555	1555	1555	1555	0
164	20240618	174000	137353358	1555	1555	1555	1555	0
165	20240618	173900	137353358	1555	1555	1555	1555	0
166	20240618	173800	137353358	1555	1555	1555	1555	0
167	20240618	173700	137353358	1555	1555	1555	1555	0
168	20240618	173600	137353358	1555	1555	1555	1555	0
169	20240618	173500	137353358	1555	1555	1555	1555	0
170	20240618	173400	137353358	1555	1555	1555	1555	0
171	20240618	173300	137353358	1555	1555	1555	1555	0
172	20240618	173200	137353358	1555	1555	1555	1555	0
173	20240618	173100	137353358	1555	1555	1555	1555	0
174	20240618	173000	137353358	1555	1555	1555	1555	0
175	20240618	172900	137353358	1555	1555	1555	1555	0
176	20240618	172800	137353358	1555	1555	1555	1555	0
177	20240618	172700	137353358	1555	1555	1555	1555	0
178	20240618	172600	137353358	1555	1555	1555	1555	0
179	20240618	172500	137353358	1555	1555	1555	1555	0
180	20240618	172400	137353358	1555	1555	1555	1555	0
181	20240618	172300	137353358	1555	1555	1555	1555	0
182	20240618	172200	137353358	1555	1555	1555	1555	1089
183	20240618	172100	137353358	1555	1555	1555	1555	0
184	20240618	172000	137353358	1555	1555	1555	1555	0
185	20240618	171900	137353358	1555	1555	1555	1555	0
186	20240618	171800	137353358	1555	1555	1555	1555	0
187	20240618	171700	137353358	1555	1555	1555	1555	0
188	20240618	171600	137353358	1555	1555	1555	1555	0
189	20240618	171500	137353358	1555	1555	1555	1555	0
190	20240618	171400	137353358	1555	1555	1555	1555	0
191	20240618	171300	137353358	1555	1555	1555	1555	0
192	20240618	171200	137353358	1555	1555	1555	1555	0
193	20240618	171100	137353358	1555	1555	1555	1555	0
194	20240618	171000	137353358	1555	1555	1555	1555	0
195	20240618	170900	137353358	1555	1555	1555	1555	0
196	20240618	170800	137353358	1555	1555	1555	1555	0
197	20240618	170700	137353358	1555	1555	1555	1555	0
198	20240618	170600	137353358	1555	1555	1555	1555	0
199	20240618	170500	137353358	1555	1555	1555	1555	0
200	20240618	170400	137353358	1555	1555	1555	1555	0
201	20240618	170300	137353358	1555	1555	1555	1555	0
202	20240618	170200	137353358	1555	1555	1555	1555	0
203	20240618	170100	137353358	1555	1555	1555	1555	0
204	20240618	170000	137353358	1555	1555	1555	1555	0
205	20240618	165900	137353358	1555	1555	1555	1555	0
206	20240618	165800	137353358	1555	1555	1555	1555	0
207	20240618	165700	137353358	1555	1555	1555	1555	0
208	20240618	165600	137353358	1555	1555	1555	1555	0
209	20240618	165500	137353358	1555	1555	1555	1555	0
210	20240618	165400	137353358	1555	1555	1555	1555	0
211	20240618	165300	137353358	1555	1555	1555	1555	0
212	20240618	165200	137353358	1555	1555	1555	1555	1089
213	20240618	165100	137353358	1555	1555	1555	1555	0
214	20240618	165000	137353358	1555	1555	1555	1555	0
215	20240618	164900	137353358	1555	1555	1555	1555	0
216	20240618	164800	137353358	1555	1555	1555	1555	0
217	20240618	164700	137353358	1555	1555	1555	1555	0
218	20240618	164600	137353358	1555	1555	1555	1555	0
219	20240618	164500	137353358	1555	1555	1555	1555	0
220	20240618	164400	137353358	1555	1555	1555	1555	0
221	20240618	164300	137353358	1555	1555	1555	1555	0
222	20240618	164200	137353358	1555	1555	1555	1555	0
223	20240618	164100	137353358	1555	1555	1555	1555	0
224	20240618	164000	137353358	1555	1555	1555	1555	0
225	20240618	163900	137353358	1555	1555	1555	1555	0
226	20240618	163800	137353358	1555	1555	1555	1555	0
227	20240618	163700	137353358	1555	1555	1555	1555	0
228	20240618	163600	137353358	1555	1555	1555	1555	0
229	20240618	163500	137353358	1555	1555	1555	1555	0
230	20240618	163400	137353358	1555	1555	1555	1555	0
231	20240618	163300	137353358	1555	1555	1555	1555	0
232	20240618	163200	137353358	1555	1555	1555	1555	0
233	20240618	163100	137353358	1555	1555	1555	1555	0
234	20240618	163000	137353358	1555	1555	1555	1555	0
235	20240618	162900	137353358	1555	1555	1555	1555	0
236	20240618	162800	137353358	1555	1555	1555	1555	0
237	20240618	162700	137353358	1555	1555	1555	1555	0
238	20240618	162600	137353358	1555	1555	1555	1555	0
239	20240618	162500	137353358	1555	1555	1555	1555	0
240	20240618	162400	137353358	1555	1555	1555	1555	0
241	20240618	162300	137353358	1555	1555	1555	1555	0
242	20240618	162200	137353358	1555	1555	1555	1555	1089
243	20240618	162100	137353358	1555	1555	1555	1555	0
244	20240618	162000	137353358	1555	1555	1555	1555	0
245	20240618	161900	137353358	1555	1555	1555	1555	0
246	20240618	161800	137353358	1555	1555	1555	1555	0
247	20240618	161700	137353358	1555	1555	1555	1555	0
248	20240618	161600	137353358	1555	1555	1555	1555	0
249	20240618	161500	137353358	1555	1555	1555	1555	0
250	20240618	161400	137353358	1555	1555	1555	1555	0
251	20240618	161300	137353358	1555	1555	1555	1555	0
252	20240618	161200	137353358	1555	1555	1555	1555	0
253	20240618	161100	137353358	1555	1555	1555	1555	0
254	20240618	161000	137353358	1555	1555	1555	1555	0
255	20240618	160900	137353358	1555	1555	1555	1555	0
256	20240618	160800	137353358	1555	1555	1555	1555	0
257	20240618	160700	137353358	1555	1555	1555	1555	0
258	20240618	160600	137353358	1555	1555	1555	1555	0
259	20240618	160500	137353358	1555	1555	1555	1555	0
260	20240618	160400	137353358	1555	1555	1555	1555	0
261	20240618	160300	137353358	1555	1555	1555	1555	0
262	20240618	160200	137353358	1555	1555	1555	1555	0
263	20240618	160100	137353358	1555	1555	1555	1555	0
264	20240618	160000	137353358	1555	1555	1555	1555	0
265	20240618	155900	137353358	1555	1555	1555	1555	0
266	20240618	155800	137353358	1555	1555	1555	1555	0
267	20240618	155700	137353358	1555	1555	1555	1555	0
268	20240618	155600	137353358	1555	1555	1555	1555	0
269	20240618	155500	137353358	1555	1555	1555	1555	0
270	20240618	155400	137353358	1555	1555	1555	1555	0
271	20240618	155300	137353358	1555	1555	1555	1555	0
272	20240618	155200	137353358	1555	1555	1555	1555	1089
273	20240618	155100	137353358	1555	1555	1555	1555	0
274	20240618	155000	137353358	1555	1555	1555	1555	0
275	20240618	154900	137353358	1555	1555	1555	1555	0
276	20240618	154800	137353358	1555	1555	1555	1555	0
277	20240618	154700	137353358	1555	1555	1555	1555	0
278	20240618	154600	137353358	1555	1555	1555	1555	0
279	20240618	154500	137353358	1555	1555	1555	1555	0
280	20240618	154400	137353358	1555	1555	1555	1555	0
281	20240618	154300	137353358	1555	1555	1555	1555	0
282	20240618	154200	137353358	1555	1555	1555	1555	0
283	20240618	154100	137353358	1555	1555	1555	1555	0
284	20240618	154000	137353358	1555	1555	1555	1555	0
285	20240618	153900	137353358	1555	1555	1555	1555	0
286	20240618	153800	137353358	1555	1555	1555	1555	0
287	20240618	153700	137353358	1555	1555	1555	1555	0
288	20240618	153600	137353358	1555	1555	1555	1555	0
289	20240618	153500	137353358	1555	1555	1555	1555	0
290	20240618	153400	137353358	1555	1555	1555	1555	0
291	20240618	153300	137353358	1555	1555	1555	1555	0
292	20240618	153200	137353358	1555	1555	1555	1555	0
293	20240618	153100	137353358	1555	1555	1555	1555	0
294	20240618	153000	137353358	1555	1555	1555	1555	1089
295	20240618	152900	135659963	1556	1556	1556	1556	0
296	20240618	152800	135659963	1556	1556	1556	1556	0
297	20240618	152700	135659963	1556	1556	1556	1556	0
298	20240618	152600	135659963	1556	1556	1556	1556	0
299	20240618	152500	135659963	1556	1556	1556	1556	0
300	20240618	152400	135659963	1556	1556	1556	1556	0
301	20240618	152300	135659963	1556	1556	1556	1556	0
302	20240618	152200	135659963	1556	1556	1556	1556	0
303	20240618	152100	135659963	1556	1556	1556	1556	0
304	20240618	152000	135659963	1556	1556	1556	1556	0
305	20240618	151900	135659963	1556	1555	1556	1555	2003
306	20240618	151800	132545295	1555	1555	1555	1555	750
307	20240618	151700	131379045	1556	1556	1556	1556	0
308	20240618	151600	131379045	1556	1556	1556	1556	21
309	20240618	151500	131346369	1556	1556	1556	1556	0
310	20240618	151400	131346369	1556	1556	1556	1556	0
311	20240618	151300	131346369	1556	1556	1556	1556	0
312	20240618	151200	131346369	1556	1556	1556	1556	0
313	20240618	151100	131346369	1556	1556	1556	1555	1047
314	20240618	151000	129717896	1557	1558	1558	1557	753
315	20240618	150900	128545474	1558	1558	1558	1558	1124
316	20240618	150800	126794282	1558	1558	1558	1558	0
317	20240618	150700	126794282	1558	1558	1558	1558	0
318	20240618	150600	126794282	1558	1558	1558	1558	1
319	20240618	150500	126792724	1558	1559	1559	1558	601
320	20240618	150400	125856365	1559	1559	1559	1559	0
321	20240618	150300	125856365	1559	1559	1559	1559	269
322	20240618	150200	125436994	1560	1560	1560	1560	0
323	20240618	150100	125436994	1560	1560	1560	1560	2
324	20240618	150000	125433874	1561	1561	1561	1561	0
325	20240618	145900	125433874	1561	1561	1561	1561	0
326	20240618	145800	125433874	1561	1561	1561	1561	0
327	20240618	145700	125433874	1561	1561	1561	1561	1
328	20240618	145600	125432313	1561	1561	1561	1561	0
329	20240618	145500	125432313	1561	1561	1561	1561	0
330	20240618	145400	125432313	1561	1561	1561	1561	0
331	20240618	145300	125432313	1561	1561	1561	1561	0
332	20240618	145200	125432313	1561	1561	1561	1561	0
333	20240618	145100	125432313	1561	1561	1561	1561	0
334	20240618	145000	125432313	1561	1561	1561	1561	0
335	20240618	144900	125432313	1561	1561	1561	1561	0
336	20240618	144800	125432313	1561	1561	1561	1561	0
337	20240618	144700	125432313	1561	1561	1561	1561	0
338	20240618	144600	125432313	1561	1561	1561	1561	0
339	20240618	144500	125432313	1561	1561	1561	1561	0
340	20240618	144400	125432313	1561	1561	1561	1561	0
341	20240618	144300	125432313	1561	1561	1561	1561	3
342	20240618	144200	125427630	1564	1564	1564	1564	0
343	20240618	144100	125427630	1564	1564	1564	1564	0
344	20240618	144000	125427630	1564	1564	1564	1564	0
345	20240618	143900	125427630	1564	1564	1564	1564	0
346	20240618	143800	125427630	1564	1564	1564	1564	0
347	20240618	143700	125427630	1564	1564	1564	1564	0
348	20240618	143600	125427630	1564	1564	1564	1564	0
349	20240618	143500	125427630	1564	1564	1564	1564	0
350	20240618	143400	125427630	1564	1564	1564	1564	0
351	20240618	143300	125427630	1564	1564	1564	1564	0
352	20240618	143200	125427630	1564	1563	1564	1563	30
353	20240618	143100	125380723	1561	1561	1561	1561	3
354	20240618	143000	125376040	1560	1560	1560	1560	0
355	20240618	142900	125376040	1560	1560	1560	1560	0
356	20240618	142800	125376040	1560	1560	1560	1560	70
357	20240618	142700	125266840	1559	1559	1559	1559	0
358	20240618	142600	125266840	1559	1559	1559	1559	0
359	20240618	142500	125266840	1559	1559	1559	1559	0
360	20240618	142400	125266840	1559	1559	1559	1559	0
361	20240618	142300	125266840	1559	1559	1559	1559	0
362	20240618	142200	125266840	1559	1559	1559	1559	0
363	20240618	142100	125266840	1559	1559	1559	1559	130
364	20240618	142000	125064170	1557	1557	1557	1557	0
365	20240618	141900	125064170	1557	1557	1557	1557	0
366	20240618	141800	125064170	1557	1558	1558	1557	500
367	20240618	141700	124285669	1560	1560	1560	1560	0
368	20240618	141600	124285669	1560	1560	1560	1560	0
369	20240618	141500	124285669	1560	1560	1560	1560	0
370	20240618	141400	124285669	1560	1560	1560	1560	0
371	20240618	141300	124285669	1560	1560	1560	1560	0
372	20240618	141200	124285669	1560	1560	1560	1560	0
373	20240618	141100	124285669	1560	1560	1560	1560	0
374	20240618	141000	124285669	1560	1560	1560	1560	0
375	20240618	140900	124285669	1560	1560	1560	1560	0
376	20240618	140800	124285669	1560	1560	1560	1560	0
377	20240618	140700	124285669	1560	1560	1560	1560	0
378	20240618	140600	124285669	1560	1560	1560	1560	0
379	20240618	140500	124285669	1560	1560	1560	1560	540
380	20240618	140400	123443269	1560	1560	1560	1560	10
381	20240618	140300	123427669	1559	1559	1559	1559	0
382	20240618	140200	123427669	1559	1559	1559	1559	1200
383	20240618	140100	121556869	1555	1555	1555	1555	0
384	20240618	140000	121556869	1555	1555	1555	1555	0
385	20240618	135900	121556869	1555	1555	1555	1555	0
386	20240618	135800	121556869	1555	1556	1556	1555	206
387	20240618	135700	121236528	1555	1555	1555	1555	0
388	20240618	135600	121236528	1555	1555	1555	1555	0
389	20240618	135500	121236528	1555	1555	1555	1555	0
390	20240618	135400	121236528	1555	1559	1559	1555	3500
391	20240618	135300	115790963	1560	1560	1560	1560	0
392	20240618	135200	115790963	1560	1562	1562	1560	188
393	20240618	135100	115497634	1563	1563	1563	1563	0
394	20240618	135000	115497634	1563	1563	1563	1563	0
395	20240618	134900	115497634	1563	1563	1563	1563	0
396	20240618	134800	115497634	1563	1563	1563	1563	3
397	20240618	134700	115492945	1564	1564	1564	1564	0
398	20240618	134600	115492945	1564	1564	1564	1564	0
399	20240618	134500	115492945	1564	1564	1564	1564	795
400	20240618	134400	114249565	1563	1563	1563	1563	0
401	20240618	134300	114249565	1563	1563	1563	1563	0
402	20240618	134200	114249565	1563	1563	1563	1563	0
403	20240618	134100	114249565	1563	1563	1563	1563	5
404	20240618	134000	114241750	1565	1565	1565	1565	0
405	20240618	133900	114241750	1565	1565	1565	1565	100
406	20240618	133800	114085250	1565	1565	1565	1565	0
407	20240618	133700	114085250	1565	1565	1565	1565	0
408	20240618	133600	114085250	1565	1565	1565	1565	0
409	20240618	133500	114085250	1565	1565	1565	1565	14
410	20240618	133400	114063340	1565	1565	1565	1565	0
411	20240618	133300	114063340	1565	1565	1565	1565	0
412	20240618	133200	114063340	1565	1565	1565	1565	3
413	20240618	133100	114058645	1565	1565	1565	1565	111
414	20240618	133000	113884930	1565	1565	1565	1565	0
415	20240618	132900	113884930	1565	1565	1565	1565	0
416	20240618	132800	113884930	1565	1565	1565	1565	5
417	20240618	132700	113877105	1565	1565	1565	1565	0
418	20240618	132600	113877105	1565	1565	1565	1565	0
419	20240618	132500	113877105	1565	1565	1565	1565	0
420	20240618	132400	113877105	1565	1565	1565	1565	0
421	20240618	132300	113877105	1565	1565	1565	1565	0
422	20240618	132200	113877105	1565	1565	1565	1565	0
423	20240618	132100	113877105	1565	1565	1565	1565	0
424	20240618	132000	113877105	1565	1565	1565	1565	0
425	20240618	131900	113877105	1565	1565	1565	1565	10
426	20240618	131800	113861455	1570	1570	1570	1570	0
427	20240618	131700	113861455	1570	1570	1570	1570	333
428	20240618	131600	113338645	1570	1570	1570	1570	2000
429	20240618	131500	110198645	1570	1570	1570	1570	280
430	20240618	131400	109759045	1575	1575	1575	1575	0
431	20240618	131300	109759045	1575	1575	1575	1575	0
432	20240618	131200	109759045	1575	1575	1575	1575	0
433	20240618	131100	109759045	1575	1574	1575	1574	400
434	20240618	131000	109129397	1574	1574	1574	1574	0
435	20240618	130900	109129397	1574	1574	1574	1574	0
436	20240618	130800	109129397	1574	1574	1574	1574	0
437	20240618	130700	109129397	1574	1574	1574	1574	0
438	20240618	130600	109129397	1574	1574	1574	1574	0
439	20240618	130500	109129397	1574	1574	1574	1574	0
440	20240618	130400	109129397	1574	1574	1574	1574	0
441	20240618	130300	109129397	1574	1574	1574	1574	0
442	20240618	130200	109129397	1574	1574	1574	1574	1
443	20240618	130100	109127823	1574	1574	1574	1574	0
444	20240618	130000	109127823	1574	1574	1574	1574	0
445	20240618	125900	109127823	1574	1574	1574	1574	3
446	20240618	125800	109123101	1574	1574	1574	1574	0
447	20240618	125700	109123101	1574	1574	1574	1574	0
448	20240618	125600	109123101	1574	1574	1574	1574	0
449	20240618	125500	109123101	1574	1574	1574	1574	0
450	20240618	125400	109123101	1574	1574	1574	1574	0
451	20240618	125300	109123101	1574	1574	1574	1574	0
452	20240618	125200	109123101	1574	1574	1574	1574	0
453	20240618	125100	109123101	1574	1574	1574	1574	0
454	20240618	125000	109123101	1574	1574	1574	1574	0
455	20240618	124900	109123101	1574	1574	1574	1574	0
456	20240618	124800	109123101	1574	1574	1574	1574	0
457	20240618	124700	109123101	1574	1574	1574	1574	0
458	20240618	124600	109123101	1574	1574	1574	1574	0
459	20240618	124500	109123101	1574	1574	1574	1574	0
460	20240618	124400	109123101	1574	1574	1574	1574	0
461	20240618	124300	109123101	1574	1574	1574	1574	0
462	20240618	124200	109123101	1574	1574	1574	1574	1
463	20240618	124100	109121527	1567	1567	1567	1567	264
464	20240618	124000	108707839	1575	1575	1575	1575	0
465	20240618	123900	108707839	1575	1575	1575	1575	0
466	20240618	123800	108707839	1575	1575	1575	1575	0
467	20240618	123700	108707839	1575	1575	1575	1575	0
468	20240618	123600	108707839	1575	1575	1575	1575	0
469	20240618	123500	108707839	1575	1575	1575	1575	0
470	20240618	123400	108707839	1575	1575	1575	1575	0
471	20240618	123300	108707839	1575	1575	1575	1575	0
472	20240618	123200	108707839	1575	1575	1575	1575	0
473	20240618	123100	108707839	1575	1575	1575	1575	0
474	20240618	123000	108707839	1575	1575	1575	1575	0
475	20240618	122900	108707839	1575	1566	1575	1566	3
476	20240618	122800	108703124	1575	1575	1575	1575	0
477	20240618	122700	108703124	1575	1575	1575	1575	0
478	20240618	122600	108703124	1575	1575	1575	1575	0
479	20240618	122500	108703124	1575	1575	1575	1575	0
480	20240618	122400	108703124	1575	1575	1575	1575	0
481	20240618	122300	108703124	1575	1575	1575	1575	0
482	20240618	122200	108703124	1575	1575	1575	1575	0
483	20240618	122100	108703124	1575	1575	1575	1575	0
484	20240618	122000	108703124	1575	1575	1575	1575	1
485	20240618	121900	108701549	1575	1575	1575	1575	0
486	20240618	121800	108701549	1575	1575	1575	1575	0
487	20240618	121700	108701549	1575	1575	1575	1575	0
488	20240618	121600	108701549	1575	1575	1575	1575	0
489	20240618	121500	108701549	1575	1575	1575	1575	0
490	20240618	121400	108701549	1575	1575	1575	1575	0
491	20240618	121300	108701549	1575	1575	1575	1575	0
492	20240618	121200	108701549	1575	1575	1575	1575	1
493	20240618	121100	108699974	1575	1575	1575	1575	0
494	20240618	121000	108699974	1575	1575	1575	1575	200
495	20240618	120900	108384974	1576	1574	1576	1574	164
496	20240618	120800	108126666	1562	1562	1562	1562	20
497	20240618	120700	108095426	1562	1562	1562	1562	0
498	20240618	120600	108095426	1562	1562	1562	1562	2
499	20240618	120500	108092302	1575	1575	1575	1575	32
500	20240618	120400	108041902	1576	1563	1576	1563	164
501	20240618	120300	107783699	1562	1562	1562	1561	90
502	20240618	120200	107643202	1563	1562	1563	1562	31
503	20240618	120100	107594779	1563	1563	1563	1563	0
504	20240618	120000	107594779	1563	1563	1563	1563	0
505	20240618	115900	107594779	1563	1563	1563	1563	5
506	20240618	115800	107586964	1563	1563	1563	1563	18
507	20240618	115700	107558830	1563	1568	1568	1563	380
508	20240618	115600	106964840	1575	1575	1575	1575	0
509	20240618	115500	106964840	1575	1575	1575	1575	0
510	20240618	115400	106964840	1575	1575	1575	1575	0
511	20240618	115300	106964840	1575	1575	1575	1575	0
512	20240618	115200	106964840	1575	1575	1575	1575	0
513	20240618	115100	106964840	1575	1575	1575	1575	0
514	20240618	115000	106964840	1575	1575	1575	1575	0
515	20240618	114900	106964840	1575	1575	1575	1575	0
516	20240618	114800	106964840	1575	1575	1575	1575	0
517	20240618	114700	106964840	1575	1571	1575	1571	50
518	20240618	114600	106886218	1568	1568	1568	1568	1
519	20240618	114500	106884650	1572	1572	1572	1572	0
520	20240618	114400	106884650	1572	1572	1572	1572	2
521	20240618	114300	106881506	1573	1573	1573	1573	0
522	20240618	114200	106881506	1573	1573	1573	1573	0
523	20240618	114100	106881506	1573	1573	1573	1573	0
524	20240618	114000	106881506	1573	1563	1573	1563	15
525	20240618	113900	106858051	1570	1570	1570	1570	0
526	20240618	113800	106858051	1570	1570	1570	1570	10
527	20240618	113700	106842351	1570	1566	1570	1566	366
528	20240618	113600	106267851	1566	1566	1566	1566	141
529	20240618	113500	106047045	1566	1566	1566	1566	0
530	20240618	113400	106047045	1566	1566	1566	1566	0
531	20240618	113300	106047045	1566	1562	1566	1562	42
532	20240618	113200	105981433	1565	1565	1565	1565	0
533	20240618	113100	105981433	1565	1565	1565	1565	0
534	20240618	113000	105981433	1565	1565	1565	1565	0
535	20240618	112900	105981433	1565	1565	1565	1565	0
536	20240618	112800	105981433	1565	1565	1565	1565	0
537	20240618	112700	105981433	1565	1565	1565	1565	100
538	20240618	112600	105824933	1566	1566	1566	1566	0
539	20240618	112500	105824933	1566	1566	1566	1566	0
540	20240618	112400	105824933	1566	1566	1566	1566	13
541	20240618	112300	105804575	1566	1566	1566	1566	50
542	20240618	112200	105726275	1566	1566	1566	1566	0
543	20240618	112100	105726275	1566	1566	1566	1566	69
544	20240618	112000	105618221	1566	1566	1566	1566	31
545	20240618	111900	105569675	1561	1561	1561	1561	0
546	20240618	111800	105569675	1561	1561	1561	1561	1200
547	20240618	111700	103696475	1561	1561	1561	1561	0
548	20240618	111600	103696475	1561	1561	1561	1561	0
549	20240618	111500	103696475	1561	1561	1561	1561	0
550	20240618	111400	103696475	1561	1561	1561	1561	0
551	20240618	111300	103696475	1561	1560	1561	1560	792
552	20240618	111200	102460223	1560	1560	1560	1560	40
553	20240618	111100	102397823	1561	1560	1561	1560	32
554	20240618	111000	102347902	1560	1561	1561	1560	53
555	20240618	110900	102265219	1556	1555	1556	1555	3912
556	20240618	110800	96181362	1554	1555	1555	1554	1281
557	20240618	110700	94190637	1555	1555	1555	1555	26
558	20240618	110600	94150207	1555	1555	1555	1555	1
559	20240618	110500	94148652	1555	1554	1555	1554	57
560	20240618	110400	94060020	1555	1555	1555	1555	2
561	20240618	110300	94056910	1556	1556	1556	1556	0
562	20240618	110200	94056910	1556	1556	1556	1556	0
563	20240618	110100	94056910	1556	1556	1556	1556	12
564	20240618	110000	94038238	1557	1558	1559	1557	44
565	20240618	105900	93969675	1559	1558	1559	1558	10
566	20240618	105800	93954094	1560	1560	1560	1560	27
567	20240618	105700	93911974	1561	1561	1561	1561	20
568	20240618	105600	93880754	1560	1559	1560	1553	10100
569	20240618	105500	78168570	1557	1557	1557	1557	0
570	20240618	105400	78168570	1557	1568	1568	1557	500
571	20240618	105300	77388341	1580	1580	1580	1580	0
572	20240618	105200	77388341	1580	1580	1580	1580	0
573	20240618	105100	77388341	1580	1580	1580	1580	0
574	20240618	105000	77388341	1580	1580	1580	1580	0
575	20240618	104900	77388341	1580	1580	1580	1580	0
576	20240618	104800	77388341	1580	1580	1580	1580	0
577	20240618	104700	77388341	1580	1567	1580	1567	4
578	20240618	104600	77382035	1566	1566	1566	1566	1
579	20240618	104500	77380469	1562	1562	1562	1562	0
580	20240618	104400	77380469	1562	1562	1562	1562	462
581	20240618	104300	76658825	1562	1562	1562	1562	0
582	20240618	104200	76658825	1562	1562	1562	1562	0
583	20240618	104100	76658825	1562	1561	1562	1561	2953
584	20240618	104000	72048899	1561	1561	1561	1561	67
585	20240618	103900	71944312	1561	1561	1561	1561	45
586	20240618	103800	71874067	1561	1561	1561	1561	25
587	20240618	103700	71835042	1554	1554	1554	1554	0
588	20240618	103600	71835042	1554	1554	1554	1554	37
589	20240618	103500	71777544	1554	1561	1561	1554	12000
590	20240618	103400	53116180	1569	1569	1569	1569	0
591	20240618	103300	53116180	1569	1569	1569	1569	0
592	20240618	103200	53116180	1569	1569	1569	1569	1
593	20240618	103100	53114611	1571	1571	1571	1571	5
594	20240618	103000	53106756	1560	1567	1567	1560	10000
595	20240618	102900	37487884	1574	1567	1574	1567	53
596	20240618	102800	37404812	1574	1574	1574	1574	0
597	20240618	102700	37404812	1574	1571	1579	1565	5002
598	20240618	102600	29570441	1579	1579	1579	1579	0
599	20240618	102500	29570441	1579	1579	1579	1579	0
600	20240618	102400	29570441	1579	1579	1579	1579	0
601	20240618	102300	29570441	1579	1579	1579	1579	135
602	20240618	102200	29357276	1579	1579	1579	1579	0
603	20240618	102100	29357276	1579	1579	1579	1579	0
604	20240618	102000	29357276	1579	1579	1579	1579	0
605	20240618	101900	29357276	1579	1579	1579	1579	0
606	20240618	101800	29357276	1579	1579	1579	1579	0
607	20240618	101700	29357276	1579	1578	1579	1578	2
608	20240618	101600	29354119	1565	1576	1576	1565	1500
609	20240618	101500	27005169	1582	1582	1582	1582	0
610	20240618	101400	27005169	1582	1579	1583	1565	9323
611	20240618	101300	12374095	1579	1579	1579	1579	1
612	20240618	101200	12372516	1583	1583	1583	1583	12
613	20240618	101100	12353520	1581	1581	1581	1581	0
614	20240618	101000	12353520	1581	1581	1581	1581	0
615	20240618	100900	12353520	1581	1580	1581	1580	603
616	20240618	100800	11400180	1581	1581	1581	1581	0
617	20240618	100700	11400180	1581	1581	1581	1581	0
618	20240618	100600	11400180	1581	1581	1581	1581	0
619	20240618	100500	11400180	1581	1581	1581	1581	0
620	20240618	100400	11400180	1581	1581	1581	1581	4
621	20240618	100300	11393856	1580	1580	1580	1580	300
622	20240618	100200	10919856	1580	1580	1580	1580	4
623	20240618	100100	10913536	1581	1581	1581	1581	0
624	20240618	100000	10913536	1581	1581	1581	1581	0
625	20240618	095900	10913536	1581	1582	1582	1581	15
626	20240618	095800	10889818	1582	1583	1583	1582	5
627	20240618	095700	10881905	1583	1583	1583	1583	5
628	20240618	095600	10873990	1584	1584	1584	1584	0
629	20240618	095500	10873990	1584	1584	1584	1584	1
630	20240618	095400	10872406	1577	1577	1577	1577	105
631	20240618	095300	10706821	1584	1584	1584	1584	1
632	20240618	095200	10705237	1577	1578	1578	1577	344
633	20240618	095100	10162499	1575	1575	1575	1575	0
634	20240618	095000	10162499	1575	1575	1575	1575	0
635	20240618	094900	10162499	1575	1575	1575	1575	0
636	20240618	094800	10162499	1575	1575	1575	1575	0
637	20240618	094700	10162499	1575	1575	1575	1575	0
638	20240618	094600	10162499	1575	1575	1575	1575	0
639	20240618	094500	10162499	1575	1575	1575	1575	0
640	20240618	094400	10162499	1575	1575	1575	1575	0
641	20240618	094300	10162499	1575	1575	1575	1575	100
642	20240618	094200	10004999	1575	1575	1575	1575	1
643	20240618	094100	10003424	1588	1588	1588	1588	0
644	20240618	094000	10003424	1588	1588	1588	1588	0
645	20240618	093900	10003424	1588	1588	1588	1588	0
646	20240618	093800	10003424	1588	1588	1588	1588	0
647	20240618	093700	10003424	1588	1588	1588	1588	69
648	20240618	093600	9893852	1573	1573	1573	1573	1
649	20240618	093500	9892279	1589	1586	1589	1586	700
650	20240618	093400	8780783	1586	1580	1586	1580	1001
651	20240618	093300	7193730	1572	1579	1579	1572	2901
652	20240618	093200	2633281	1580	1580	1580	1580	0
653	20240618	093100	2633281	1580	1574	1580	1573	285
654	20240618	093000	2184840	1580	1580	1580	1580	10
655	20240618	092900	2169040	1580	1585	1585	1580	11
656	20240618	092800	2151655	1574	1574	1574	1574	1
657	20240618	092700	2150081	1586	1586	1586	1586	1
658	20240618	092600	2148495	1573	1585	1585	1573	3
659	20240618	092500	2143752	1589	1589	1589	1589	0
660	20240618	092400	2143752	1589	1589	1589	1589	0
661	20240618	092300	2143752	1589	1589	1589	1589	0
662	20240618	092200	2143752	1589	1589	1589	1589	0
663	20240618	092100	2143752	1589	1589	1589	1589	0
664	20240618	092000	2143752	1589	1589	1589	1589	0
665	20240618	091900	2143752	1589	1589	1589	1589	1
666	20240618	091800	2142163	1589	1589	1589	1589	0
667	20240618	091700	2142163	1589	1589	1589	1589	0
668	20240618	091600	2142163	1589	1589	1589	1589	0
669	20240618	091500	2142163	1589	1589	1589	1589	0
670	20240618	091400	2142163	1589	1589	1589	1589	0
671	20240618	091300	2142163	1589	1589	1589	1589	250
672	20240618	091200	1744913	1589	1589	1589	1589	0
673	20240618	091100	1744913	1589	1589	1589	1589	0
674	20240618	091000	1744913	1589	1589	1589	1589	0
675	20240618	090900	1744913	1589	1589	1589	1589	0
676	20240618	090800	1744913	1589	1589	1589	1589	0
677	20240618	090700	1744913	1589	1589	1589	1589	5
678	20240618	090600	1736968	1590	1590	1590	1590	0
679	20240618	090500	1736968	1590	1590	1590	1590	0
680	20240618	090400	1736968	1590	1590	1590	1590	0
681	20240618	090300	1736968	1590	1590	1590	1590	0
682	20240618	090200	1736968	1590	1590	1590	1590	0
683	20240618	090100	1736968	1590	1590	1590	1590	0
684	20240618	090000	1736968	1590	1570	1590	1570	1106