KissMeData/351320/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	211400	32360447	1662	1662	1662	1662	1603
3	20240618	211300	32360447	1662	1662	1662	1662	0
4	20240618	211200	32360447	1662	1662	1662	1662	0
5	20240618	211100	32360447	1662	1662	1662	1662	0
6	20240618	211000	32360447	1662	1662	1662	1662	0
7	20240618	210900	32360447	1662	1662	1662	1662	0
8	20240618	210800	32360447	1662	1662	1662	1662	0
9	20240618	210700	32360447	1662	1662	1662	1662	0
10	20240618	210600	32360447	1662	1662	1662	1662	0
11	20240618	210500	32360447	1662	1662	1662	1662	0
12	20240618	210400	32360447	1662	1662	1662	1662	0
13	20240618	210300	32360447	1662	1662	1662	1662	0
14	20240618	210200	32360447	1662	1662	1662	1662	0
15	20240618	210100	32360447	1662	1662	1662	1662	0
16	20240618	210000	32360447	1662	1662	1662	1662	0
17	20240618	205900	32360447	1662	1662	1662	1662	0
18	20240618	205800	32360447	1662	1662	1662	1662	0
19	20240618	205700	32360447	1662	1662	1662	1662	0
20	20240618	205600	32360447	1662	1662	1662	1662	0
21	20240618	205500	32360447	1662	1662	1662	1662	0
22	20240618	205400	32360447	1662	1662	1662	1662	0
23	20240618	205300	32360447	1662	1662	1662	1662	0
24	20240618	205200	32360447	1662	1662	1662	1662	0
25	20240618	205100	32360447	1662	1662	1662	1662	0
26	20240618	205000	32360447	1662	1662	1662	1662	0
27	20240618	204900	32360447	1662	1662	1662	1662	0
28	20240618	204800	32360447	1662	1662	1662	1662	0
29	20240618	204700	32360447	1662	1662	1662	1662	0
30	20240618	204600	32360447	1662	1662	1662	1662	0
31	20240618	204500	32360447	1662	1662	1662	1662	0
32	20240618	204400	32360447	1662	1662	1662	1662	1603
33	20240618	204300	32360447	1662	1662	1662	1662	0
34	20240618	204200	32360447	1662	1662	1662	1662	0
35	20240618	204100	32360447	1662	1662	1662	1662	0
36	20240618	204000	32360447	1662	1662	1662	1662	0
37	20240618	203900	32360447	1662	1662	1662	1662	0
38	20240618	203800	32360447	1662	1662	1662	1662	0
39	20240618	203700	32360447	1662	1662	1662	1662	0
40	20240618	203600	32360447	1662	1662	1662	1662	0
41	20240618	203500	32360447	1662	1662	1662	1662	0
42	20240618	203400	32360447	1662	1662	1662	1662	0
43	20240618	203300	32360447	1662	1662	1662	1662	0
44	20240618	203200	32360447	1662	1662	1662	1662	0
45	20240618	203100	32360447	1662	1662	1662	1662	0
46	20240618	203000	32360447	1662	1662	1662	1662	0
47	20240618	202900	32360447	1662	1662	1662	1662	0
48	20240618	202800	32360447	1662	1662	1662	1662	0
49	20240618	202700	32360447	1662	1662	1662	1662	0
50	20240618	202600	32360447	1662	1662	1662	1662	0
51	20240618	202500	32360447	1662	1662	1662	1662	0
52	20240618	202400	32360447	1662	1662	1662	1662	0
53	20240618	202300	32360447	1662	1662	1662	1662	0
54	20240618	202200	32360447	1662	1662	1662	1662	0
55	20240618	202100	32360447	1662	1662	1662	1662	0
56	20240618	202000	32360447	1662	1662	1662	1662	0
57	20240618	201900	32360447	1662	1662	1662	1662	0
58	20240618	201800	32360447	1662	1662	1662	1662	0
59	20240618	201700	32360447	1662	1662	1662	1662	0
60	20240618	201600	32360447	1662	1662	1662	1662	0
61	20240618	201500	32360447	1662	1662	1662	1662	0
62	20240618	201400	32360447	1662	1662	1662	1662	1603
63	20240618	201300	32360447	1662	1662	1662	1662	0
64	20240618	201200	32360447	1662	1662	1662	1662	0
65	20240618	201100	32360447	1662	1662	1662	1662	0
66	20240618	201000	32360447	1662	1662	1662	1662	0
67	20240618	200900	32360447	1662	1662	1662	1662	0
68	20240618	200800	32360447	1662	1662	1662	1662	0
69	20240618	200700	32360447	1662	1662	1662	1662	0
70	20240618	200600	32360447	1662	1662	1662	1662	0
71	20240618	200500	32360447	1662	1662	1662	1662	0
72	20240618	200400	32360447	1662	1662	1662	1662	0
73	20240618	200300	32360447	1662	1662	1662	1662	0
74	20240618	200200	32360447	1662	1662	1662	1662	0
75	20240618	200100	32360447	1662	1662	1662	1662	0
76	20240618	200000	32360447	1662	1662	1662	1662	0
77	20240618	195900	32360447	1662	1662	1662	1662	0
78	20240618	195800	32360447	1662	1662	1662	1662	0
79	20240618	195700	32360447	1662	1662	1662	1662	0
80	20240618	195600	32360447	1662	1662	1662	1662	0
81	20240618	195500	32360447	1662	1662	1662	1662	0
82	20240618	195400	32360447	1662	1662	1662	1662	0
83	20240618	195300	32360447	1662	1662	1662	1662	0
84	20240618	195200	32360447	1662	1662	1662	1662	0
85	20240618	195100	32360447	1662	1662	1662	1662	0
86	20240618	195000	32360447	1662	1662	1662	1662	0
87	20240618	194900	32360447	1662	1662	1662	1662	0
88	20240618	194800	32360447	1662	1662	1662	1662	0
89	20240618	194700	32360447	1662	1662	1662	1662	0
90	20240618	194600	32360447	1662	1662	1662	1662	0
91	20240618	194500	32360447	1662	1662	1662	1662	0
92	20240618	194400	32360447	1662	1662	1662	1662	1603
93	20240618	194300	32360447	1662	1662	1662	1662	0
94	20240618	194200	32360447	1662	1662	1662	1662	0
95	20240618	194100	32360447	1662	1662	1662	1662	0
96	20240618	194000	32360447	1662	1662	1662	1662	0
97	20240618	193900	32360447	1662	1662	1662	1662	0
98	20240618	193800	32360447	1662	1662	1662	1662	0
99	20240618	193700	32360447	1662	1662	1662	1662	0
100	20240618	193600	32360447	1662	1662	1662	1662	0
101	20240618	193500	32360447	1662	1662	1662	1662	0
102	20240618	193400	32360447	1662	1662	1662	1662	0
103	20240618	193300	32360447	1662	1662	1662	1662	0
104	20240618	193200	32360447	1662	1662	1662	1662	0
105	20240618	193100	32360447	1662	1662	1662	1662	0
106	20240618	193000	32360447	1662	1662	1662	1662	0
107	20240618	192900	32360447	1662	1662	1662	1662	0
108	20240618	192800	32360447	1662	1662	1662	1662	0
109	20240618	192700	32360447	1662	1662	1662	1662	0
110	20240618	192600	32360447	1662	1662	1662	1662	0
111	20240618	192500	32360447	1662	1662	1662	1662	0
112	20240618	192400	32360447	1662	1662	1662	1662	0
113	20240618	192300	32360447	1662	1662	1662	1662	0
114	20240618	192200	32360447	1662	1662	1662	1662	0
115	20240618	192100	32360447	1662	1662	1662	1662	0
116	20240618	192000	32360447	1662	1662	1662	1662	0
117	20240618	191900	32360447	1662	1662	1662	1662	0
118	20240618	191800	32360447	1662	1662	1662	1662	0
119	20240618	191700	32360447	1662	1662	1662	1662	0
120	20240618	191600	32360447	1662	1662	1662	1662	0
121	20240618	191500	32360447	1662	1662	1662	1662	0
122	20240618	191400	32360447	1662	1662	1662	1662	1603
123	20240618	191300	32360447	1662	1662	1662	1662	0
124	20240618	191200	32360447	1662	1662	1662	1662	0
125	20240618	191100	32360447	1662	1662	1662	1662	0
126	20240618	191000	32360447	1662	1662	1662	1662	0
127	20240618	190900	32360447	1662	1662	1662	1662	0
128	20240618	190800	32360447	1662	1662	1662	1662	0
129	20240618	190700	32360447	1662	1662	1662	1662	0
130	20240618	190600	32360447	1662	1662	1662	1662	0
131	20240618	190500	32360447	1662	1662	1662	1662	0
132	20240618	190400	32360447	1662	1662	1662	1662	0
133	20240618	190300	32360447	1662	1662	1662	1662	0
134	20240618	190200	32360447	1662	1662	1662	1662	0
135	20240618	190100	32360447	1662	1662	1662	1662	0
136	20240618	190000	32360447	1662	1662	1662	1662	0
137	20240618	185900	32360447	1662	1662	1662	1662	0
138	20240618	185800	32360447	1662	1662	1662	1662	0
139	20240618	185700	32360447	1662	1662	1662	1662	0
140	20240618	185600	32360447	1662	1662	1662	1662	0
141	20240618	185500	32360447	1662	1662	1662	1662	0
142	20240618	185400	32360447	1662	1662	1662	1662	0
143	20240618	185300	32360447	1662	1662	1662	1662	0
144	20240618	185200	32360447	1662	1662	1662	1662	0
145	20240618	185100	32360447	1662	1662	1662	1662	0
146	20240618	185000	32360447	1662	1662	1662	1662	0
147	20240618	184900	32360447	1662	1662	1662	1662	0
148	20240618	184800	32360447	1662	1662	1662	1662	0
149	20240618	184700	32360447	1662	1662	1662	1662	0
150	20240618	184600	32360447	1662	1662	1662	1662	0
151	20240618	184500	32360447	1662	1662	1662	1662	0
152	20240618	184400	32360447	1662	1662	1662	1662	1603
153	20240618	184300	32360447	1662	1662	1662	1662	0
154	20240618	184200	32360447	1662	1662	1662	1662	0
155	20240618	184100	32360447	1662	1662	1662	1662	0
156	20240618	184000	32360447	1662	1662	1662	1662	0
157	20240618	183900	32360447	1662	1662	1662	1662	0
158	20240618	183800	32360447	1662	1662	1662	1662	0
159	20240618	183700	32360447	1662	1662	1662	1662	0
160	20240618	183600	32360447	1662	1662	1662	1662	0
161	20240618	183500	32360447	1662	1662	1662	1662	0
162	20240618	183400	32360447	1662	1662	1662	1662	0
163	20240618	183300	32360447	1662	1662	1662	1662	0
164	20240618	183200	32360447	1662	1662	1662	1662	0
165	20240618	183100	32360447	1662	1662	1662	1662	0
166	20240618	183000	32360447	1662	1662	1662	1662	0
167	20240618	182900	32360447	1662	1662	1662	1662	0
168	20240618	182800	32360447	1662	1662	1662	1662	0
169	20240618	182700	32360447	1662	1662	1662	1662	0
170	20240618	182600	32360447	1662	1662	1662	1662	0
171	20240618	182500	32360447	1662	1662	1662	1662	0
172	20240618	182400	32360447	1662	1662	1662	1662	0
173	20240618	182300	32360447	1662	1662	1662	1662	0
174	20240618	182200	32360447	1662	1662	1662	1662	0
175	20240618	182100	32360447	1662	1662	1662	1662	0
176	20240618	182000	32360447	1662	1662	1662	1662	0
177	20240618	181900	32360447	1662	1662	1662	1662	0
178	20240618	181800	32360447	1662	1662	1662	1662	0
179	20240618	181700	32360447	1662	1662	1662	1662	0
180	20240618	181600	32360447	1662	1662	1662	1662	0
181	20240618	181500	32360447	1662	1662	1662	1662	0
182	20240618	181400	32360447	1662	1662	1662	1662	1603
183	20240618	181300	32360447	1662	1662	1662	1662	0
184	20240618	181200	32360447	1662	1662	1662	1662	0
185	20240618	181100	32360447	1662	1662	1662	1662	0
186	20240618	181000	32360447	1662	1662	1662	1662	0
187	20240618	180900	32360447	1662	1662	1662	1662	0
188	20240618	180800	32360447	1662	1662	1662	1662	0
189	20240618	180700	32360447	1662	1662	1662	1662	0
190	20240618	180600	32360447	1662	1662	1662	1662	0
191	20240618	180500	32360447	1662	1662	1662	1662	0
192	20240618	180400	32360447	1662	1662	1662	1662	0
193	20240618	180300	32360447	1662	1662	1662	1662	0
194	20240618	180200	32360447	1662	1662	1662	1662	0
195	20240618	180100	32360447	1662	1662	1662	1662	0
196	20240618	180000	32360447	1662	1662	1662	1662	0
197	20240618	175900	32360447	1662	1662	1662	1662	0
198	20240618	175800	32360447	1662	1662	1662	1662	0
199	20240618	175700	32360447	1662	1662	1662	1662	0
200	20240618	175600	32360447	1662	1662	1662	1662	0
201	20240618	175500	32360447	1662	1662	1662	1662	0
202	20240618	175400	32360447	1662	1662	1662	1662	0
203	20240618	175300	32360447	1662	1662	1662	1662	0
204	20240618	175200	32360447	1662	1662	1662	1662	0
205	20240618	175100	32360447	1662	1662	1662	1662	0
206	20240618	175000	32360447	1662	1662	1662	1662	0
207	20240618	174900	32360447	1662	1662	1662	1662	0
208	20240618	174800	32360447	1662	1662	1662	1662	0
209	20240618	174700	32360447	1662	1662	1662	1662	0
210	20240618	174600	32360447	1662	1662	1662	1662	0
211	20240618	174500	32360447	1662	1662	1662	1662	0
212	20240618	174400	32360447	1662	1662	1662	1662	1603
213	20240618	174300	32360447	1662	1662	1662	1662	0
214	20240618	174200	32360447	1662	1662	1662	1662	0
215	20240618	174100	32360447	1662	1662	1662	1662	0
216	20240618	174000	32360447	1662	1662	1662	1662	0
217	20240618	173900	32360447	1662	1662	1662	1662	0
218	20240618	173800	32360447	1662	1662	1662	1662	0
219	20240618	173700	32360447	1662	1662	1662	1662	0
220	20240618	173600	32360447	1662	1662	1662	1662	0
221	20240618	173500	32360447	1662	1662	1662	1662	0
222	20240618	173400	32360447	1662	1662	1662	1662	0
223	20240618	173300	32360447	1662	1662	1662	1662	0
224	20240618	173200	32360447	1662	1662	1662	1662	0
225	20240618	173100	32360447	1662	1662	1662	1662	0
226	20240618	173000	32360447	1662	1662	1662	1662	0
227	20240618	172900	32360447	1662	1662	1662	1662	0
228	20240618	172800	32360447	1662	1662	1662	1662	0
229	20240618	172700	32360447	1662	1662	1662	1662	0
230	20240618	172600	32360447	1662	1662	1662	1662	0
231	20240618	172500	32360447	1662	1662	1662	1662	0
232	20240618	172400	32360447	1662	1662	1662	1662	0
233	20240618	172300	32360447	1662	1662	1662	1662	0
234	20240618	172200	32360447	1662	1662	1662	1662	0
235	20240618	172100	32360447	1662	1662	1662	1662	0
236	20240618	172000	32360447	1662	1662	1662	1662	0
237	20240618	171900	32360447	1662	1662	1662	1662	0
238	20240618	171800	32360447	1662	1662	1662	1662	0
239	20240618	171700	32360447	1662	1662	1662	1662	0
240	20240618	171600	32360447	1662	1662	1662	1662	0
241	20240618	171500	32360447	1662	1662	1662	1662	0
242	20240618	171400	32360447	1662	1662	1662	1662	1603
243	20240618	171300	32360447	1662	1662	1662	1662	0
244	20240618	171200	32360447	1662	1662	1662	1662	0
245	20240618	171100	32360447	1662	1662	1662	1662	0
246	20240618	171000	32360447	1662	1662	1662	1662	0
247	20240618	170900	32360447	1662	1662	1662	1662	0
248	20240618	170800	32360447	1662	1662	1662	1662	0
249	20240618	170700	32360447	1662	1662	1662	1662	0
250	20240618	170600	32360447	1662	1662	1662	1662	0
251	20240618	170500	32360447	1662	1662	1662	1662	0
252	20240618	170400	32360447	1662	1662	1662	1662	0
253	20240618	170300	32360447	1662	1662	1662	1662	0
254	20240618	170200	32360447	1662	1662	1662	1662	0
255	20240618	170100	32360447	1662	1662	1662	1662	0
256	20240618	170000	32360447	1662	1662	1662	1662	0
257	20240618	165900	32360447	1662	1662	1662	1662	0
258	20240618	165800	32360447	1662	1662	1662	1662	0
259	20240618	165700	32360447	1662	1662	1662	1662	0
260	20240618	165600	32360447	1662	1662	1662	1662	0
261	20240618	165500	32360447	1662	1662	1662	1662	0
262	20240618	165400	32360447	1662	1662	1662	1662	0
263	20240618	165300	32360447	1662	1662	1662	1662	0
264	20240618	165200	32360447	1662	1662	1662	1662	0
265	20240618	165100	32360447	1662	1662	1662	1662	0
266	20240618	165000	32360447	1662	1662	1662	1662	0
267	20240618	164900	32360447	1662	1662	1662	1662	0
268	20240618	164800	32360447	1662	1662	1662	1662	0
269	20240618	164700	32360447	1662	1662	1662	1662	0
270	20240618	164600	32360447	1662	1662	1662	1662	0
271	20240618	164500	32360447	1662	1662	1662	1662	0
272	20240618	164400	32360447	1662	1662	1662	1662	1603
273	20240618	164300	32360447	1662	1662	1662	1662	0
274	20240618	164200	32360447	1662	1662	1662	1662	0
275	20240618	164100	32360447	1662	1662	1662	1662	0
276	20240618	164000	32360447	1662	1662	1662	1662	0
277	20240618	163900	32360447	1662	1662	1662	1662	0
278	20240618	163800	32360447	1662	1662	1662	1662	0
279	20240618	163700	32360447	1662	1662	1662	1662	0
280	20240618	163600	32360447	1662	1662	1662	1662	0
281	20240618	163500	32360447	1662	1662	1662	1662	0
282	20240618	163400	32360447	1662	1662	1662	1662	0
283	20240618	163300	32360447	1662	1662	1662	1662	0
284	20240618	163200	32360447	1662	1662	1662	1662	0
285	20240618	163100	32360447	1662	1662	1662	1662	0
286	20240618	163000	32360447	1662	1662	1662	1662	0
287	20240618	162900	32360447	1662	1662	1662	1662	0
288	20240618	162800	32360447	1662	1662	1662	1662	0
289	20240618	162700	32360447	1662	1662	1662	1662	0
290	20240618	162600	32360447	1662	1662	1662	1662	0
291	20240618	162500	32360447	1662	1662	1662	1662	0
292	20240618	162400	32360447	1662	1662	1662	1662	0
293	20240618	162300	32360447	1662	1662	1662	1662	0
294	20240618	162200	32360447	1662	1662	1662	1662	0
295	20240618	162100	32360447	1662	1662	1662	1662	0
296	20240618	162000	32360447	1662	1662	1662	1662	0
297	20240618	161900	32360447	1662	1662	1662	1662	0
298	20240618	161800	32360447	1662	1662	1662	1662	0
299	20240618	161700	32360447	1662	1662	1662	1662	0
300	20240618	161600	32360447	1662	1662	1662	1662	0
301	20240618	161500	32360447	1662	1662	1662	1662	0
302	20240618	161400	32360447	1662	1662	1662	1662	1603
303	20240618	161300	32360447	1662	1662	1662	1662	0
304	20240618	161200	32360447	1662	1662	1662	1662	0
305	20240618	161100	32360447	1662	1662	1662	1662	0
306	20240618	161000	32360447	1662	1662	1662	1662	0
307	20240618	160900	32360447	1662	1662	1662	1662	0
308	20240618	160800	32360447	1662	1662	1662	1662	0
309	20240618	160700	32360447	1662	1662	1662	1662	0
310	20240618	160600	32360447	1662	1662	1662	1662	0
311	20240618	160500	32360447	1662	1662	1662	1662	0
312	20240618	160400	32360447	1662	1662	1662	1662	0
313	20240618	160300	32360447	1662	1662	1662	1662	0
314	20240618	160200	32360447	1662	1662	1662	1662	0
315	20240618	160100	32360447	1662	1662	1662	1662	0
316	20240618	160000	32360447	1662	1662	1662	1662	0
317	20240618	155900	32360447	1662	1662	1662	1662	0
318	20240618	155800	32360447	1662	1662	1662	1662	0
319	20240618	155700	32360447	1662	1662	1662	1662	0
320	20240618	155600	32360447	1662	1662	1662	1662	0
321	20240618	155500	32360447	1662	1662	1662	1662	0
322	20240618	155400	32360447	1662	1662	1662	1662	0
323	20240618	155300	32360447	1662	1662	1662	1662	0
324	20240618	155200	32360447	1662	1662	1662	1662	0
325	20240618	155100	32360447	1662	1662	1662	1662	0
326	20240618	155000	32360447	1662	1662	1662	1662	0
327	20240618	154900	32360447	1662	1662	1662	1662	0
328	20240618	154800	32360447	1662	1662	1662	1662	0
329	20240618	154700	32360447	1662	1662	1662	1662	0
330	20240618	154600	32360447	1662	1662	1662	1662	0
331	20240618	154500	32360447	1662	1662	1662	1662	0
332	20240618	154400	32360447	1662	1662	1662	1662	1603
333	20240618	154300	32360447	1662	1662	1662	1662	0
334	20240618	154200	32360447	1662	1662	1662	1662	0
335	20240618	154100	32360447	1662	1662	1662	1662	0
336	20240618	154000	32360447	1662	1662	1662	1662	0
337	20240618	153900	32360447	1662	1662	1662	1662	0
338	20240618	153800	32360447	1662	1662	1662	1662	0
339	20240618	153700	32360447	1662	1662	1662	1662	0
340	20240618	153600	32360447	1662	1662	1662	1662	0
341	20240618	153500	32360447	1662	1662	1662	1662	0
342	20240618	153400	32360447	1662	1662	1662	1662	0
343	20240618	153300	32360447	1662	1662	1662	1662	0
344	20240618	153200	32360447	1662	1662	1662	1662	0
345	20240618	153100	32360447	1662	1662	1662	1662	0
346	20240618	153000	32360447	1662	1662	1662	1662	1603
347	20240618	152900	29696261	1671	1671	1671	1671	0
348	20240618	152800	29696261	1671	1671	1671	1671	0
349	20240618	152700	29696261	1671	1671	1671	1671	0
350	20240618	152600	29696261	1671	1671	1671	1671	0
351	20240618	152500	29696261	1671	1671	1671	1671	0
352	20240618	152400	29696261	1671	1671	1671	1671	0
353	20240618	152300	29696261	1671	1671	1671	1671	0
354	20240618	152200	29696261	1671	1671	1671	1671	0
355	20240618	152100	29696261	1671	1671	1671	1671	0
356	20240618	152000	29696261	1671	1671	1671	1671	0
357	20240618	151900	29696261	1671	1671	1671	1671	0
358	20240618	151800	29696261	1671	1671	1671	1671	0
359	20240618	151700	29696261	1671	1671	1671	1671	0
360	20240618	151600	29696261	1671	1671	1671	1671	0
361	20240618	151500	29696261	1671	1669	1671	1664	115
362	20240618	151400	29504735	1672	1672	1672	1672	0
363	20240618	151300	29504735	1672	1672	1672	1672	0
364	20240618	151200	29504735	1672	1672	1672	1672	0
365	20240618	151100	29504735	1672	1672	1672	1672	0
366	20240618	151000	29504735	1672	1672	1672	1672	0
367	20240618	150900	29504735	1672	1672	1672	1672	0
368	20240618	150800	29504735	1672	1672	1672	1672	1
369	20240618	150700	29503063	1669	1669	1669	1669	15
370	20240618	150600	29478028	1664	1664	1664	1664	0
371	20240618	150500	29478028	1664	1664	1664	1664	0
372	20240618	150400	29478028	1664	1664	1664	1664	0
373	20240618	150300	29478028	1664	1664	1664	1664	0
374	20240618	150200	29478028	1664	1664	1664	1664	0
375	20240618	150100	29478028	1664	1664	1664	1664	2
376	20240618	150000	29474700	1664	1664	1664	1664	0
377	20240618	145900	29474700	1664	1664	1664	1664	0
378	20240618	145800	29474700	1664	1664	1664	1664	0
379	20240618	145700	29474700	1664	1664	1664	1664	7
380	20240618	145600	29463052	1664	1667	1667	1664	843
381	20240618	145500	28059676	1668	1668	1668	1668	0
382	20240618	145400	28059676	1668	1668	1668	1668	150
383	20240618	145300	27809476	1669	1669	1669	1669	0
384	20240618	145200	27809476	1669	1668	1669	1668	4
385	20240618	145100	27802801	1669	1669	1669	1669	0
386	20240618	145000	27802801	1669	1669	1669	1669	0
387	20240618	144900	27802801	1669	1669	1669	1669	0
388	20240618	144800	27802801	1669	1669	1669	1669	0
389	20240618	144700	27802801	1669	1669	1669	1669	0
390	20240618	144600	27802801	1669	1669	1669	1669	0
391	20240618	144500	27802801	1669	1669	1669	1669	0
392	20240618	144400	27802801	1669	1669	1669	1669	9
393	20240618	144300	27787780	1672	1672	1672	1672	0
394	20240618	144200	27787780	1672	1672	1672	1672	150
395	20240618	144100	27536980	1672	1672	1672	1672	0
396	20240618	144000	27536980	1672	1672	1672	1672	0
397	20240618	143900	27536980	1672	1672	1672	1672	0
398	20240618	143800	27536980	1672	1672	1672	1672	0
399	20240618	143700	27536980	1672	1672	1672	1672	0
400	20240618	143600	27536980	1672	1672	1672	1672	0
401	20240618	143500	27536980	1672	1672	1672	1672	0
402	20240618	143400	27536980	1672	1672	1672	1672	0
403	20240618	143300	27536980	1672	1672	1672	1672	0
404	20240618	143200	27536980	1672	1672	1672	1672	0
405	20240618	143100	27536980	1672	1672	1672	1672	0
406	20240618	143000	27536980	1672	1672	1672	1672	0
407	20240618	142900	27536980	1672	1672	1672	1672	0
408	20240618	142800	27536980	1672	1672	1672	1672	0
409	20240618	142700	27536980	1672	1672	1672	1672	50
410	20240618	142600	27453380	1670	1670	1670	1670	0
411	20240618	142500	27453380	1670	1670	1670	1670	0
412	20240618	142400	27453380	1670	1670	1670	1670	0
413	20240618	142300	27453380	1670	1670	1670	1670	0
414	20240618	142200	27453380	1670	1670	1670	1670	0
415	20240618	142100	27453380	1670	1671	1671	1670	2
416	20240618	142000	27450039	1672	1672	1672	1672	101
417	20240618	141900	27281167	1672	1672	1672	1672	0
418	20240618	141800	27281167	1672	1672	1672	1672	0
419	20240618	141700	27281167	1672	1672	1672	1672	0
420	20240618	141600	27281167	1672	1672	1672	1672	0
421	20240618	141500	27281167	1672	1672	1672	1672	0
422	20240618	141400	27281167	1672	1672	1672	1672	0
423	20240618	141300	27281167	1672	1672	1672	1672	0
424	20240618	141200	27281167	1672	1672	1672	1672	0
425	20240618	141100	27281167	1672	1672	1672	1672	0
426	20240618	141000	27281167	1672	1672	1672	1672	0
427	20240618	140900	27281167	1672	1672	1672	1672	1
428	20240618	140800	27279495	1673	1673	1673	1673	0
429	20240618	140700	27279495	1673	1673	1673	1673	4
430	20240618	140600	27272803	1673	1673	1673	1673	5
431	20240618	140500	27264438	1673	1673	1673	1673	0
432	20240618	140400	27264438	1673	1673	1673	1673	0
433	20240618	140300	27264438	1673	1673	1673	1673	0
434	20240618	140200	27264438	1673	1673	1673	1673	0
435	20240618	140100	27264438	1673	1673	1673	1673	0
436	20240618	140000	27264438	1673	1673	1673	1673	0
437	20240618	135900	27264438	1673	1673	1673	1673	0
438	20240618	135800	27264438	1673	1673	1673	1673	0
439	20240618	135700	27264438	1673	1673	1673	1673	0
440	20240618	135600	27264438	1673	1673	1673	1673	0
441	20240618	135500	27264438	1673	1673	1673	1673	0
442	20240618	135400	27264438	1673	1673	1673	1673	0
443	20240618	135300	27264438	1673	1673	1673	1673	0
444	20240618	135200	27264438	1673	1673	1673	1673	0
445	20240618	135100	27264438	1673	1673	1673	1673	0
446	20240618	135000	27264438	1673	1673	1673	1673	0
447	20240618	134900	27264438	1673	1673	1673	1673	0
448	20240618	134800	27264438	1673	1673	1673	1673	0
449	20240618	134700	27264438	1673	1673	1673	1673	1
450	20240618	134600	27262765	1673	1673	1673	1673	1
451	20240618	134500	27261092	1674	1674	1674	1674	0
452	20240618	134400	27261092	1674	1674	1674	1674	0
453	20240618	134300	27261092	1674	1674	1674	1674	0
454	20240618	134200	27261092	1674	1674	1674	1674	0
455	20240618	134100	27261092	1674	1674	1674	1674	0
456	20240618	134000	27261092	1674	1674	1674	1674	0
457	20240618	133900	27261092	1674	1674	1674	1674	0
458	20240618	133800	27261092	1674	1674	1674	1674	0
459	20240618	133700	27261092	1674	1674	1674	1674	0
460	20240618	133600	27261092	1674	1674	1674	1674	0
461	20240618	133500	27261092	1674	1674	1674	1674	0
462	20240618	133400	27261092	1674	1674	1674	1674	0
463	20240618	133300	27261092	1674	1674	1674	1674	0
464	20240618	133200	27261092	1674	1674	1674	1674	0
465	20240618	133100	27261092	1674	1674	1674	1674	0
466	20240618	133000	27261092	1674	1674	1674	1674	1
467	20240618	132900	27259418	1667	1667	1667	1667	0
468	20240618	132800	27259418	1667	1667	1667	1667	0
469	20240618	132700	27259418	1667	1667	1667	1667	0
470	20240618	132600	27259418	1667	1667	1667	1667	0
471	20240618	132500	27259418	1667	1667	1667	1667	0
472	20240618	132400	27259418	1667	1667	1667	1667	0
473	20240618	132300	27259418	1667	1667	1667	1667	0
474	20240618	132200	27259418	1667	1667	1667	1667	0
475	20240618	132100	27259418	1667	1667	1667	1667	47
476	20240618	132000	27181069	1667	1667	1667	1667	0
477	20240618	131900	27181069	1667	1667	1667	1667	0
478	20240618	131800	27181069	1667	1667	1667	1667	0
479	20240618	131700	27181069	1667	1667	1667	1667	0
480	20240618	131600	27181069	1667	1667	1667	1667	0
481	20240618	131500	27181069	1667	1667	1667	1667	0
482	20240618	131400	27181069	1667	1667	1667	1667	0
483	20240618	131300	27181069	1667	1667	1667	1667	0
484	20240618	131200	27181069	1667	1667	1667	1667	0
485	20240618	131100	27181069	1667	1667	1667	1667	0
486	20240618	131000	27181069	1667	1667	1667	1667	0
487	20240618	130900	27181069	1667	1667	1667	1667	0
488	20240618	130800	27181069	1667	1667	1667	1667	0
489	20240618	130700	27181069	1667	1667	1667	1667	0
490	20240618	130600	27181069	1667	1667	1667	1667	0
491	20240618	130500	27181069	1667	1667	1667	1667	0
492	20240618	130400	27181069	1667	1667	1667	1667	0
493	20240618	130300	27181069	1667	1667	1667	1667	1
494	20240618	130200	27179402	1670	1670	1670	1670	0
495	20240618	130100	27179402	1670	1670	1670	1670	0
496	20240618	130000	27179402	1670	1670	1670	1670	0
497	20240618	125900	27179402	1670	1670	1670	1670	0
498	20240618	125800	27179402	1670	1670	1670	1670	0
499	20240618	125700	27179402	1670	1670	1670	1670	0
500	20240618	125600	27179402	1670	1670	1670	1670	0
501	20240618	125500	27179402	1670	1670	1670	1670	0
502	20240618	125400	27179402	1670	1670	1670	1670	0
503	20240618	125300	27179402	1670	1670	1670	1670	0
504	20240618	125200	27179402	1670	1670	1670	1670	0
505	20240618	125100	27179402	1670	1670	1670	1670	0
506	20240618	125000	27179402	1670	1670	1670	1670	0
507	20240618	124900	27179402	1670	1670	1670	1670	0
508	20240618	124800	27179402	1670	1670	1670	1670	0
509	20240618	124700	27179402	1670	1670	1670	1670	0
510	20240618	124600	27179402	1670	1670	1670	1670	0
511	20240618	124500	27179402	1670	1670	1670	1670	0
512	20240618	124400	27179402	1670	1670	1670	1670	0
513	20240618	124300	27179402	1670	1670	1670	1670	0
514	20240618	124200	27179402	1670	1670	1670	1670	0
515	20240618	124100	27179402	1670	1670	1670	1670	77
516	20240618	124000	27050812	1664	1664	1664	1664	0
517	20240618	123900	27050812	1664	1664	1664	1664	0
518	20240618	123800	27050812	1664	1664	1664	1664	16
519	20240618	123700	27024188	1670	1670	1670	1670	21
520	20240618	123600	26989118	1664	1664	1664	1664	0
521	20240618	123500	26989118	1664	1664	1664	1664	0
522	20240618	123400	26989118	1664	1664	1664	1664	20
523	20240618	123300	26955838	1664	1664	1664	1664	0
524	20240618	123200	26955838	1664	1664	1664	1664	601
525	20240618	123100	25955774	1665	1669	1669	1665	200
526	20240618	123000	25622675	1666	1666	1666	1666	0
527	20240618	122900	25622675	1666	1666	1666	1666	0
528	20240618	122800	25622675	1666	1666	1666	1666	0
529	20240618	122700	25622675	1666	1666	1666	1666	0
530	20240618	122600	25622675	1666	1666	1666	1666	0
531	20240618	122500	25622675	1666	1666	1666	1666	0
532	20240618	122400	25622675	1666	1666	1666	1666	0
533	20240618	122300	25622675	1666	1666	1666	1666	0
534	20240618	122200	25622675	1666	1666	1666	1666	0
535	20240618	122100	25622675	1666	1666	1666	1666	0
536	20240618	122000	25622675	1666	1666	1666	1666	0
537	20240618	121900	25622675	1666	1666	1666	1666	0
538	20240618	121800	25622675	1666	1666	1666	1666	0
539	20240618	121700	25622675	1666	1666	1666	1666	0
540	20240618	121600	25622675	1666	1666	1666	1666	0
541	20240618	121500	25622675	1666	1666	1666	1666	0
542	20240618	121400	25622675	1666	1666	1666	1666	0
543	20240618	121300	25622675	1666	1666	1666	1666	0
544	20240618	121200	25622675	1666	1666	1666	1666	0
545	20240618	121100	25622675	1666	1666	1666	1666	0
546	20240618	121000	25622675	1666	1666	1666	1666	0
547	20240618	120900	25622675	1666	1666	1666	1666	0
548	20240618	120800	25622675	1666	1666	1666	1666	0
549	20240618	120700	25622675	1666	1666	1666	1666	0
550	20240618	120600	25622675	1666	1666	1666	1666	0
551	20240618	120500	25622675	1666	1666	1666	1666	0
552	20240618	120400	25622675	1666	1666	1666	1666	0
553	20240618	120300	25622675	1666	1666	1666	1666	0
554	20240618	120200	25622675	1666	1666	1666	1666	0
555	20240618	120100	25622675	1666	1668	1668	1666	24
556	20240618	120000	25582647	1670	1670	1670	1670	0
557	20240618	115900	25582647	1670	1670	1670	1670	902
558	20240618	115800	24076307	1671	1671	1671	1671	0
559	20240618	115700	24076307	1671	1671	1671	1671	0
560	20240618	115600	24076307	1671	1671	1671	1671	95
561	20240618	115500	23917562	1671	1671	1671	1671	57
562	20240618	115400	23822315	1671	1671	1671	1671	0
563	20240618	115300	23822315	1671	1671	1671	1671	0
564	20240618	115200	23822315	1671	1671	1671	1671	0
565	20240618	115100	23822315	1671	1671	1671	1671	1
566	20240618	115000	23820644	1671	1671	1671	1671	0
567	20240618	114900	23820644	1671	1671	1671	1671	0
568	20240618	114800	23820644	1671	1671	1671	1671	0
569	20240618	114700	23820644	1671	1671	1671	1671	0
570	20240618	114600	23820644	1671	1671	1671	1671	0
571	20240618	114500	23820644	1671	1671	1671	1671	0
572	20240618	114400	23820644	1671	1671	1671	1671	0
573	20240618	114300	23820644	1671	1671	1671	1671	0
574	20240618	114200	23820644	1671	1671	1671	1671	0
575	20240618	114100	23820644	1671	1671	1671	1671	0
576	20240618	114000	23820644	1671	1671	1671	1671	0
577	20240618	113900	23820644	1671	1671	1671	1671	0
578	20240618	113800	23820644	1671	1671	1671	1671	0
579	20240618	113700	23820644	1671	1671	1671	1671	0
580	20240618	113600	23820644	1671	1671	1671	1671	0
581	20240618	113500	23820644	1671	1671	1671	1671	0
582	20240618	113400	23820644	1671	1671	1671	1671	0
583	20240618	113300	23820644	1671	1671	1671	1671	1
584	20240618	113200	23818973	1671	1671	1671	1671	0
585	20240618	113100	23818973	1671	1671	1671	1671	700
586	20240618	113000	22649273	1675	1675	1675	1675	0
587	20240618	112900	22649273	1675	1675	1675	1675	0
588	20240618	112800	22649273	1675	1675	1675	1675	0
589	20240618	112700	22649273	1675	1675	1675	1675	0
590	20240618	112600	22649273	1675	1675	1675	1675	0
591	20240618	112500	22649273	1675	1675	1675	1675	0
592	20240618	112400	22649273	1675	1675	1675	1675	0
593	20240618	112300	22649273	1675	1675	1675	1675	0
594	20240618	112200	22649273	1675	1675	1675	1675	0
595	20240618	112100	22649273	1675	1675	1675	1675	0
596	20240618	112000	22649273	1675	1675	1675	1675	0
597	20240618	111900	22649273	1675	1675	1675	1675	0
598	20240618	111800	22649273	1675	1675	1675	1675	0
599	20240618	111700	22649273	1675	1675	1675	1675	0
600	20240618	111600	22649273	1675	1675	1675	1675	1
601	20240618	111500	22647598	1675	1675	1675	1675	0
602	20240618	111400	22647598	1675	1675	1675	1675	0
603	20240618	111300	22647598	1675	1675	1675	1675	0
604	20240618	111200	22647598	1675	1675	1675	1675	0
605	20240618	111100	22647598	1675	1675	1675	1675	0
606	20240618	111000	22647598	1675	1675	1675	1675	0
607	20240618	110900	22647598	1675	1675	1675	1675	0
608	20240618	110800	22647598	1675	1675	1675	1675	0
609	20240618	110700	22647598	1675	1675	1675	1675	0
610	20240618	110600	22647598	1675	1675	1675	1675	0
611	20240618	110500	22647598	1675	1675	1675	1675	0
612	20240618	110400	22647598	1675	1675	1675	1675	0
613	20240618	110300	22647598	1675	1675	1675	1675	1
614	20240618	110200	22645923	1675	1675	1675	1675	0
615	20240618	110100	22645923	1675	1675	1675	1675	0
616	20240618	110000	22645923	1675	1675	1675	1675	0
617	20240618	105900	22645923	1675	1675	1675	1675	0
618	20240618	105800	22645923	1675	1675	1675	1675	0
619	20240618	105700	22645923	1675	1675	1675	1675	0
620	20240618	105600	22645923	1675	1675	1675	1675	0
621	20240618	105500	22645923	1675	1675	1675	1675	0
622	20240618	105400	22645923	1675	1675	1675	1675	510
623	20240618	105300	21791673	1676	1676	1676	1676	0
624	20240618	105200	21791673	1676	1676	1676	1676	0
625	20240618	105100	21791673	1676	1676	1676	1676	0
626	20240618	105000	21791673	1676	1676	1676	1676	0
627	20240618	104900	21791673	1676	1676	1676	1676	41
628	20240618	104800	21722957	1676	1676	1676	1676	0
629	20240618	104700	21722957	1676	1676	1676	1676	0
630	20240618	104600	21722957	1676	1676	1676	1676	2000
631	20240618	104500	18370957	1676	1676	1676	1676	0
632	20240618	104400	18370957	1676	1676	1676	1676	533
633	20240618	104300	17477649	1678	1678	1678	1678	53
634	20240618	104200	17388715	1681	1681	1681	1681	0
635	20240618	104100	17388715	1681	1681	1681	1681	0
636	20240618	104000	17388715	1681	1676	1681	1676	957
637	20240618	103900	15784733	1676	1676	1676	1676	0
638	20240618	103800	15784733	1676	1676	1676	1676	53
639	20240618	103700	15695905	1681	1681	1681	1681	0
640	20240618	103600	15695905	1681	1681	1681	1681	0
641	20240618	103500	15695905	1681	1681	1681	1681	0
642	20240618	103400	15695905	1681	1679	1681	1676	288
643	20240618	103300	15212902	1679	1679	1679	1679	0
644	20240618	103200	15212902	1679	1679	1679	1679	0
645	20240618	103100	15212902	1679	1679	1679	1679	0
646	20240618	103000	15212902	1679	1679	1679	1679	0
647	20240618	102900	15212902	1679	1679	1679	1679	0
648	20240618	102800	15212902	1679	1679	1679	1679	53
649	20240618	102700	15123915	1681	1681	1681	1681	0
650	20240618	102600	15123915	1681	1681	1681	1681	0
651	20240618	102500	15123915	1681	1681	1681	1681	0
652	20240618	102400	15123915	1681	1681	1681	1681	0
653	20240618	102300	15123915	1681	1681	1681	1681	0
654	20240618	102200	15123915	1681	1681	1681	1681	0
655	20240618	102100	15123915	1681	1681	1681	1681	0
656	20240618	102000	15123915	1681	1681	1681	1681	0
657	20240618	101900	15123915	1681	1681	1681	1681	0
658	20240618	101800	15123915	1681	1681	1681	1681	0
659	20240618	101700	15123915	1681	1681	1681	1681	8
660	20240618	101600	15110467	1676	1676	1676	1676	0
661	20240618	101500	15110467	1676	1676	1676	1676	0
662	20240618	101400	15110467	1676	1676	1676	1676	0
663	20240618	101300	15110467	1676	1676	1676	1676	53
664	20240618	101200	15021639	1681	1681	1681	1681	0
665	20240618	101100	15021639	1681	1681	1681	1676	55
666	20240618	101000	14929449	1676	1676	1676	1676	0
667	20240618	100900	14929449	1676	1676	1676	1676	0
668	20240618	100800	14929449	1676	1676	1676	1676	0
669	20240618	100700	14929449	1676	1676	1676	1676	0
670	20240618	100600	14929449	1676	1676	1676	1676	176
671	20240618	100500	14634473	1681	1681	1681	1681	0
672	20240618	100400	14634473	1681	1681	1681	1681	20
673	20240618	100300	14600853	1681	1681	1681	1681	30
674	20240618	100200	14550423	1681	1681	1681	1681	0
675	20240618	100100	14550423	1681	1681	1681	1681	0
676	20240618	100000	14550423	1681	1681	1681	1681	0
677	20240618	095900	14550423	1681	1676	1681	1676	26
678	20240618	095800	14506817	1676	1676	1676	1676	16
679	20240618	095700	14480001	1680	1680	1680	1680	5
680	20240618	095600	14471601	1681	1681	1681	1681	0
681	20240618	095500	14471601	1681	1681	1681	1681	1
682	20240618	095400	14469920	1681	1681	1681	1681	22
683	20240618	095300	14432938	1681	1681	1681	1681	0
684	20240618	095200	14432938	1681	1681	1681	1681	0
685	20240618	095100	14432938	1681	1681	1681	1681	0
686	20240618	095000	14432938	1681	1681	1681	1681	0
687	20240618	094900	14432938	1681	1681	1681	1681	0
688	20240618	094800	14432938	1681	1681	1681	1681	100
689	20240618	094700	14264838	1680	1680	1680	1680	6
690	20240618	094600	14254758	1671	1674	1674	1671	55
691	20240618	094500	14162850	1674	1675	1675	1674	3493
692	20240618	094400	8314075	1676	1677	1677	1676	5
693	20240618	094300	8305693	1681	1681	1681	1681	53
694	20240618	094200	8216600	1681	1681	1681	1681	0
695	20240618	094100	8216600	1681	1681	1681	1681	0
696	20240618	094000	8216600	1681	1681	1681	1681	0
697	20240618	093900	8216600	1681	1681	1681	1681	0
698	20240618	093800	8216600	1681	1681	1681	1681	96
699	20240618	093700	8055224	1681	1681	1681	1681	0
700	20240618	093600	8055224	1681	1681	1681	1681	0
701	20240618	093500	8055224	1681	1681	1681	1681	0
702	20240618	093400	8055224	1681	1681	1681	1681	0
703	20240618	093300	8055224	1681	1681	1681	1681	10
704	20240618	093200	8038414	1681	1681	1681	1681	0
705	20240618	093100	8038414	1681	1681	1681	1681	0
706	20240618	093000	8038414	1681	1681	1681	1681	0
707	20240618	092900	8038414	1681	1682	1682	1681	106
708	20240618	092800	7860175	1682	1682	1682	1682	0
709	20240618	092700	7860175	1682	1682	1682	1682	0
710	20240618	092600	7860175	1682	1682	1682	1682	0
711	20240618	092500	7860175	1682	1682	1682	1682	0
712	20240618	092400	7860175	1682	1682	1682	1682	0
713	20240618	092300	7860175	1682	1682	1682	1682	0
714	20240618	092200	7860175	1682	1682	1682	1682	106
715	20240618	092100	7681883	1687	1687	1687	1687	0
716	20240618	092000	7681883	1687	1687	1687	1687	0
717	20240618	091900	7681883	1687	1687	1687	1687	44
718	20240618	091800	7607655	1687	1687	1687	1687	10
719	20240618	091700	7590785	1688	1688	1688	1688	0
720	20240618	091600	7590785	1688	1688	1688	1688	0
721	20240618	091500	7590785	1688	1688	1688	1688	0
722	20240618	091400	7590785	1688	1688	1688	1688	0
723	20240618	091300	7590785	1688	1688	1688	1688	0
724	20240618	091200	7590785	1688	1688	1688	1688	0
725	20240618	091100	7590785	1688	1688	1688	1688	0
726	20240618	091000	7590785	1688	1687	1688	1687	65
727	20240618	090900	7481066	1688	1688	1688	1688	0
728	20240618	090800	7481066	1688	1678	1688	1678	16
729	20240618	090700	7454208	1678	1678	1678	1678	0
730	20240618	090600	7454208	1678	1678	1678	1678	0
731	20240618	090500	7454208	1678	1678	1678	1678	0
732	20240618	090400	7454208	1678	1678	1678	1678	2407
733	20240618	090300	3415262	1678	1679	1679	1678	500
734	20240618	090200	2575995	1689	1689	1689	1689	23
735	20240618	090100	2537148	1690	1690	1690	1690	1
736	20240618	090000	2535458	1678	1678	1678	1678	1511