KissMeData/277410/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	205600	1210474902	1842	1842	1842	1842	7844
3	20240618	205500	1210474902	1842	1842	1842	1842	0
4	20240618	205400	1210474902	1842	1842	1842	1842	0
5	20240618	205300	1210474902	1842	1842	1842	1842	0
6	20240618	205200	1210474902	1842	1842	1842	1842	0
7	20240618	205100	1210474902	1842	1842	1842	1842	0
8	20240618	205000	1210474902	1842	1842	1842	1842	0
9	20240618	204900	1210474902	1842	1842	1842	1842	0
10	20240618	204800	1210474902	1842	1842	1842	1842	0
11	20240618	204700	1210474902	1842	1842	1842	1842	0
12	20240618	204600	1210474902	1842	1842	1842	1842	0
13	20240618	204500	1210474902	1842	1842	1842	1842	0
14	20240618	204400	1210474902	1842	1842	1842	1842	0
15	20240618	204300	1210474902	1842	1842	1842	1842	0
16	20240618	204200	1210474902	1842	1842	1842	1842	0
17	20240618	204100	1210474902	1842	1842	1842	1842	0
18	20240618	204000	1210474902	1842	1842	1842	1842	0
19	20240618	203900	1210474902	1842	1842	1842	1842	0
20	20240618	203800	1210474902	1842	1842	1842	1842	0
21	20240618	203700	1210474902	1842	1842	1842	1842	0
22	20240618	203600	1210474902	1842	1842	1842	1842	0
23	20240618	203500	1210474902	1842	1842	1842	1842	0
24	20240618	203400	1210474902	1842	1842	1842	1842	0
25	20240618	203300	1210474902	1842	1842	1842	1842	0
26	20240618	203200	1210474902	1842	1842	1842	1842	0
27	20240618	203100	1210474902	1842	1842	1842	1842	0
28	20240618	203000	1210474902	1842	1842	1842	1842	0
29	20240618	202900	1210474902	1842	1842	1842	1842	0
30	20240618	202800	1210474902	1842	1842	1842	1842	0
31	20240618	202700	1210474902	1842	1842	1842	1842	0
32	20240618	202600	1210474902	1842	1842	1842	1842	7844
33	20240618	202500	1210474902	1842	1842	1842	1842	0
34	20240618	202400	1210474902	1842	1842	1842	1842	0
35	20240618	202300	1210474902	1842	1842	1842	1842	0
36	20240618	202200	1210474902	1842	1842	1842	1842	0
37	20240618	202100	1210474902	1842	1842	1842	1842	0
38	20240618	202000	1210474902	1842	1842	1842	1842	0
39	20240618	201900	1210474902	1842	1842	1842	1842	0
40	20240618	201800	1210474902	1842	1842	1842	1842	0
41	20240618	201700	1210474902	1842	1842	1842	1842	0
42	20240618	201600	1210474902	1842	1842	1842	1842	0
43	20240618	201500	1210474902	1842	1842	1842	1842	0
44	20240618	201400	1210474902	1842	1842	1842	1842	0
45	20240618	201300	1210474902	1842	1842	1842	1842	0
46	20240618	201200	1210474902	1842	1842	1842	1842	0
47	20240618	201100	1210474902	1842	1842	1842	1842	0
48	20240618	201000	1210474902	1842	1842	1842	1842	0
49	20240618	200900	1210474902	1842	1842	1842	1842	0
50	20240618	200800	1210474902	1842	1842	1842	1842	0
51	20240618	200700	1210474902	1842	1842	1842	1842	0
52	20240618	200600	1210474902	1842	1842	1842	1842	0
53	20240618	200500	1210474902	1842	1842	1842	1842	0
54	20240618	200400	1210474902	1842	1842	1842	1842	0
55	20240618	200300	1210474902	1842	1842	1842	1842	0
56	20240618	200200	1210474902	1842	1842	1842	1842	0
57	20240618	200100	1210474902	1842	1842	1842	1842	0
58	20240618	200000	1210474902	1842	1842	1842	1842	0
59	20240618	195900	1210474902	1842	1842	1842	1842	0
60	20240618	195800	1210474902	1842	1842	1842	1842	0
61	20240618	195700	1210474902	1842	1842	1842	1842	0
62	20240618	195600	1210474902	1842	1842	1842	1842	7844
63	20240618	195500	1210474902	1842	1842	1842	1842	0
64	20240618	195400	1210474902	1842	1842	1842	1842	0
65	20240618	195300	1210474902	1842	1842	1842	1842	0
66	20240618	195200	1210474902	1842	1842	1842	1842	0
67	20240618	195100	1210474902	1842	1842	1842	1842	0
68	20240618	195000	1210474902	1842	1842	1842	1842	0
69	20240618	194900	1210474902	1842	1842	1842	1842	0
70	20240618	194800	1210474902	1842	1842	1842	1842	0
71	20240618	194700	1210474902	1842	1842	1842	1842	0
72	20240618	194600	1210474902	1842	1842	1842	1842	0
73	20240618	194500	1210474902	1842	1842	1842	1842	0
74	20240618	194400	1210474902	1842	1842	1842	1842	0
75	20240618	194300	1210474902	1842	1842	1842	1842	0
76	20240618	194200	1210474902	1842	1842	1842	1842	0
77	20240618	194100	1210474902	1842	1842	1842	1842	0
78	20240618	194000	1210474902	1842	1842	1842	1842	0
79	20240618	193900	1210474902	1842	1842	1842	1842	0
80	20240618	193800	1210474902	1842	1842	1842	1842	0
81	20240618	193700	1210474902	1842	1842	1842	1842	0
82	20240618	193600	1210474902	1842	1842	1842	1842	0
83	20240618	193500	1210474902	1842	1842	1842	1842	0
84	20240618	193400	1210474902	1842	1842	1842	1842	0
85	20240618	193300	1210474902	1842	1842	1842	1842	0
86	20240618	193200	1210474902	1842	1842	1842	1842	0
87	20240618	193100	1210474902	1842	1842	1842	1842	0
88	20240618	193000	1210474902	1842	1842	1842	1842	0
89	20240618	192900	1210474902	1842	1842	1842	1842	0
90	20240618	192800	1210474902	1842	1842	1842	1842	0
91	20240618	192700	1210474902	1842	1842	1842	1842	0
92	20240618	192600	1210474902	1842	1842	1842	1842	7844
93	20240618	192500	1210474902	1842	1842	1842	1842	0
94	20240618	192400	1210474902	1842	1842	1842	1842	0
95	20240618	192300	1210474902	1842	1842	1842	1842	0
96	20240618	192200	1210474902	1842	1842	1842	1842	0
97	20240618	192100	1210474902	1842	1842	1842	1842	0
98	20240618	192000	1210474902	1842	1842	1842	1842	0
99	20240618	191900	1210474902	1842	1842	1842	1842	0
100	20240618	191800	1210474902	1842	1842	1842	1842	0
101	20240618	191700	1210474902	1842	1842	1842	1842	0
102	20240618	191600	1210474902	1842	1842	1842	1842	0
103	20240618	191500	1210474902	1842	1842	1842	1842	0
104	20240618	191400	1210474902	1842	1842	1842	1842	0
105	20240618	191300	1210474902	1842	1842	1842	1842	0
106	20240618	191200	1210474902	1842	1842	1842	1842	0
107	20240618	191100	1210474902	1842	1842	1842	1842	0
108	20240618	191000	1210474902	1842	1842	1842	1842	0
109	20240618	190900	1210474902	1842	1842	1842	1842	0
110	20240618	190800	1210474902	1842	1842	1842	1842	0
111	20240618	190700	1210474902	1842	1842	1842	1842	0
112	20240618	190600	1210474902	1842	1842	1842	1842	0
113	20240618	190500	1210474902	1842	1842	1842	1842	0
114	20240618	190400	1210474902	1842	1842	1842	1842	0
115	20240618	190300	1210474902	1842	1842	1842	1842	0
116	20240618	190200	1210474902	1842	1842	1842	1842	0
117	20240618	190100	1210474902	1842	1842	1842	1842	0
118	20240618	190000	1210474902	1842	1842	1842	1842	0
119	20240618	185900	1210474902	1842	1842	1842	1842	0
120	20240618	185800	1210474902	1842	1842	1842	1842	0
121	20240618	185700	1210474902	1842	1842	1842	1842	0
122	20240618	185600	1210474902	1842	1842	1842	1842	7844
123	20240618	185500	1210474902	1842	1842	1842	1842	0
124	20240618	185400	1210474902	1842	1842	1842	1842	0
125	20240618	185300	1210474902	1842	1842	1842	1842	0
126	20240618	185200	1210474902	1842	1842	1842	1842	0
127	20240618	185100	1210474902	1842	1842	1842	1842	0
128	20240618	185000	1210474902	1842	1842	1842	1842	0
129	20240618	184900	1210474902	1842	1842	1842	1842	0
130	20240618	184800	1210474902	1842	1842	1842	1842	0
131	20240618	184700	1210474902	1842	1842	1842	1842	0
132	20240618	184600	1210474902	1842	1842	1842	1842	0
133	20240618	184500	1210474902	1842	1842	1842	1842	0
134	20240618	184400	1210474902	1842	1842	1842	1842	0
135	20240618	184300	1210474902	1842	1842	1842	1842	0
136	20240618	184200	1210474902	1842	1842	1842	1842	0
137	20240618	184100	1210474902	1842	1842	1842	1842	0
138	20240618	184000	1210474902	1842	1842	1842	1842	0
139	20240618	183900	1210474902	1842	1842	1842	1842	0
140	20240618	183800	1210474902	1842	1842	1842	1842	0
141	20240618	183700	1210474902	1842	1842	1842	1842	0
142	20240618	183600	1210474902	1842	1842	1842	1842	0
143	20240618	183500	1210474902	1842	1842	1842	1842	0
144	20240618	183400	1210474902	1842	1842	1842	1842	0
145	20240618	183300	1210474902	1842	1842	1842	1842	0
146	20240618	183200	1210474902	1842	1842	1842	1842	0
147	20240618	183100	1210474902	1842	1842	1842	1842	0
148	20240618	183000	1210474902	1842	1842	1842	1842	0
149	20240618	182900	1210474902	1842	1842	1842	1842	0
150	20240618	182800	1210474902	1842	1842	1842	1842	0
151	20240618	182700	1210474902	1842	1842	1842	1842	0
152	20240618	182600	1210474902	1842	1842	1842	1842	7844
153	20240618	182500	1210474902	1842	1842	1842	1842	0
154	20240618	182400	1210474902	1842	1842	1842	1842	0
155	20240618	182300	1210474902	1842	1842	1842	1842	0
156	20240618	182200	1210474902	1842	1842	1842	1842	0
157	20240618	182100	1210474902	1842	1842	1842	1842	0
158	20240618	182000	1210474902	1842	1842	1842	1842	0
159	20240618	181900	1210474902	1842	1842	1842	1842	0
160	20240618	181800	1210474902	1842	1842	1842	1842	0
161	20240618	181700	1210474902	1842	1842	1842	1842	0
162	20240618	181600	1210474902	1842	1842	1842	1842	0
163	20240618	181500	1210474902	1842	1842	1842	1842	0
164	20240618	181400	1210474902	1842	1842	1842	1842	0
165	20240618	181300	1210474902	1842	1842	1842	1842	0
166	20240618	181200	1210474902	1842	1842	1842	1842	0
167	20240618	181100	1210474902	1842	1842	1842	1842	0
168	20240618	181000	1210474902	1842	1842	1842	1842	0
169	20240618	180900	1210474902	1842	1842	1842	1842	0
170	20240618	180800	1210474902	1842	1842	1842	1842	0
171	20240618	180700	1210474902	1842	1842	1842	1842	0
172	20240618	180600	1210474902	1842	1842	1842	1842	0
173	20240618	180500	1210474902	1842	1842	1842	1842	0
174	20240618	180400	1210474902	1842	1842	1842	1842	0
175	20240618	180300	1210474902	1842	1842	1842	1842	0
176	20240618	180200	1210474902	1842	1842	1842	1842	0
177	20240618	180100	1210474902	1842	1842	1842	1842	0
178	20240618	180000	1210474902	1842	1842	1842	1842	0
179	20240618	175900	1210474902	1842	1842	1842	1842	0
180	20240618	175800	1210474902	1842	1842	1842	1842	0
181	20240618	175700	1210474902	1842	1842	1842	1842	0
182	20240618	175600	1210474902	1842	1842	1842	1842	7844
183	20240618	175500	1210474902	1842	1842	1842	1842	0
184	20240618	175400	1210474902	1842	1842	1842	1842	0
185	20240618	175300	1210474902	1842	1842	1842	1842	0
186	20240618	175200	1210474902	1842	1842	1842	1842	0
187	20240618	175100	1210474902	1842	1842	1842	1842	0
188	20240618	175000	1210474902	1842	1842	1842	1842	0
189	20240618	174900	1210474902	1842	1842	1842	1842	0
190	20240618	174800	1210474902	1842	1842	1842	1842	0
191	20240618	174700	1210474902	1842	1842	1842	1842	0
192	20240618	174600	1210474902	1842	1842	1842	1842	0
193	20240618	174500	1210474902	1842	1842	1842	1842	0
194	20240618	174400	1210474902	1842	1842	1842	1842	0
195	20240618	174300	1210474902	1842	1842	1842	1842	0
196	20240618	174200	1210474902	1842	1842	1842	1842	0
197	20240618	174100	1210474902	1842	1842	1842	1842	0
198	20240618	174000	1210474902	1842	1842	1842	1842	0
199	20240618	173900	1210474902	1842	1842	1842	1842	0
200	20240618	173800	1210474902	1842	1842	1842	1842	0
201	20240618	173700	1210474902	1842	1842	1842	1842	0
202	20240618	173600	1210474902	1842	1842	1842	1842	0
203	20240618	173500	1210474902	1842	1842	1842	1842	0
204	20240618	173400	1210474902	1842	1842	1842	1842	0
205	20240618	173300	1210474902	1842	1842	1842	1842	0
206	20240618	173200	1210474902	1842	1842	1842	1842	0
207	20240618	173100	1210474902	1842	1842	1842	1842	0
208	20240618	173000	1210474902	1842	1842	1842	1842	0
209	20240618	172900	1210474902	1842	1842	1842	1842	0
210	20240618	172800	1210474902	1842	1842	1842	1842	0
211	20240618	172700	1210474902	1842	1842	1842	1842	0
212	20240618	172600	1210474902	1842	1842	1842	1842	7844
213	20240618	172500	1210474902	1842	1842	1842	1842	0
214	20240618	172400	1210474902	1842	1842	1842	1842	0
215	20240618	172300	1210474902	1842	1842	1842	1842	0
216	20240618	172200	1210474902	1842	1842	1842	1842	0
217	20240618	172100	1210474902	1842	1842	1842	1842	0
218	20240618	172000	1210474902	1842	1842	1842	1842	0
219	20240618	171900	1210474902	1842	1842	1842	1842	0
220	20240618	171800	1210474902	1842	1842	1842	1842	0
221	20240618	171700	1210474902	1842	1842	1842	1842	0
222	20240618	171600	1210474902	1842	1842	1842	1842	0
223	20240618	171500	1210474902	1842	1842	1842	1842	0
224	20240618	171400	1210474902	1842	1842	1842	1842	0
225	20240618	171300	1210474902	1842	1842	1842	1842	0
226	20240618	171200	1210474902	1842	1842	1842	1842	0
227	20240618	171100	1210474902	1842	1842	1842	1842	0
228	20240618	171000	1210474902	1842	1842	1842	1842	0
229	20240618	170900	1210474902	1842	1842	1842	1842	0
230	20240618	170800	1210474902	1842	1842	1842	1842	0
231	20240618	170700	1210474902	1842	1842	1842	1842	0
232	20240618	170600	1210474902	1842	1842	1842	1842	0
233	20240618	170500	1210474902	1842	1842	1842	1842	0
234	20240618	170400	1210474902	1842	1842	1842	1842	0
235	20240618	170300	1210474902	1842	1842	1842	1842	0
236	20240618	170200	1210474902	1842	1842	1842	1842	0
237	20240618	170100	1210474902	1842	1842	1842	1842	0
238	20240618	170000	1210474902	1842	1842	1842	1842	0
239	20240618	165900	1210474902	1842	1842	1842	1842	0
240	20240618	165800	1210474902	1842	1842	1842	1842	0
241	20240618	165700	1210474902	1842	1842	1842	1842	0
242	20240618	165600	1210474902	1842	1842	1842	1842	7844
243	20240618	165500	1210474902	1842	1842	1842	1842	0
244	20240618	165400	1210474902	1842	1842	1842	1842	0
245	20240618	165300	1210474902	1842	1842	1842	1842	0
246	20240618	165200	1210474902	1842	1842	1842	1842	0
247	20240618	165100	1210474902	1842	1842	1842	1842	0
248	20240618	165000	1210474902	1842	1842	1842	1842	0
249	20240618	164900	1210474902	1842	1842	1842	1842	0
250	20240618	164800	1210474902	1842	1842	1842	1842	0
251	20240618	164700	1210474902	1842	1842	1842	1842	0
252	20240618	164600	1210474902	1842	1842	1842	1842	0
253	20240618	164500	1210474902	1842	1842	1842	1842	0
254	20240618	164400	1210474902	1842	1842	1842	1842	0
255	20240618	164300	1210474902	1842	1842	1842	1842	0
256	20240618	164200	1210474902	1842	1842	1842	1842	0
257	20240618	164100	1210474902	1842	1842	1842	1842	0
258	20240618	164000	1210474902	1842	1842	1842	1842	0
259	20240618	163900	1210474902	1842	1842	1842	1842	0
260	20240618	163800	1210474902	1842	1842	1842	1842	0
261	20240618	163700	1210474902	1842	1842	1842	1842	0
262	20240618	163600	1210474902	1842	1842	1842	1842	0
263	20240618	163500	1210474902	1842	1842	1842	1842	0
264	20240618	163400	1210474902	1842	1842	1842	1842	0
265	20240618	163300	1210474902	1842	1842	1842	1842	0
266	20240618	163200	1210474902	1842	1842	1842	1842	0
267	20240618	163100	1210474902	1842	1842	1842	1842	0
268	20240618	163000	1210474902	1842	1842	1842	1842	0
269	20240618	162900	1210474902	1842	1842	1842	1842	0
270	20240618	162800	1210474902	1842	1842	1842	1842	0
271	20240618	162700	1210474902	1842	1842	1842	1842	0
272	20240618	162600	1210474902	1842	1842	1842	1842	7844
273	20240618	162500	1210474902	1842	1842	1842	1842	0
274	20240618	162400	1210474902	1842	1842	1842	1842	0
275	20240618	162300	1210474902	1842	1842	1842	1842	0
276	20240618	162200	1210474902	1842	1842	1842	1842	0
277	20240618	162100	1210474902	1842	1842	1842	1842	0
278	20240618	162000	1210474902	1842	1842	1842	1842	0
279	20240618	161900	1210474902	1842	1842	1842	1842	0
280	20240618	161800	1210474902	1842	1842	1842	1842	0
281	20240618	161700	1210474902	1842	1842	1842	1842	0
282	20240618	161600	1210474902	1842	1842	1842	1842	0
283	20240618	161500	1210474902	1842	1842	1842	1842	0
284	20240618	161400	1210474902	1842	1842	1842	1842	0
285	20240618	161300	1210474902	1842	1842	1842	1842	0
286	20240618	161200	1210474902	1842	1842	1842	1842	0
287	20240618	161100	1210474902	1842	1842	1842	1842	0
288	20240618	161000	1210474902	1842	1842	1842	1842	0
289	20240618	160900	1210474902	1842	1842	1842	1842	0
290	20240618	160800	1210474902	1842	1842	1842	1842	0
291	20240618	160700	1210474902	1842	1842	1842	1842	0
292	20240618	160600	1210474902	1842	1842	1842	1842	0
293	20240618	160500	1210474902	1842	1842	1842	1842	0
294	20240618	160400	1210474902	1842	1842	1842	1842	0
295	20240618	160300	1210474902	1842	1842	1842	1842	0
296	20240618	160200	1210474902	1842	1842	1842	1842	0
297	20240618	160100	1210474902	1842	1842	1842	1842	0
298	20240618	160000	1210474902	1842	1842	1842	1842	0
299	20240618	155900	1210474902	1842	1842	1842	1842	0
300	20240618	155800	1210474902	1842	1842	1842	1842	0
301	20240618	155700	1210474902	1842	1842	1842	1842	0
302	20240618	155600	1210474902	1842	1842	1842	1842	7844
303	20240618	155500	1210474902	1842	1842	1842	1842	0
304	20240618	155400	1210474902	1842	1842	1842	1842	0
305	20240618	155300	1210474902	1842	1842	1842	1842	0
306	20240618	155200	1210474902	1842	1842	1842	1842	0
307	20240618	155100	1210474902	1842	1842	1842	1842	0
308	20240618	155000	1210474902	1842	1842	1842	1842	0
309	20240618	154900	1210474902	1842	1842	1842	1842	0
310	20240618	154800	1210474902	1842	1842	1842	1842	0
311	20240618	154700	1210474902	1842	1842	1842	1842	0
312	20240618	154600	1210474902	1842	1842	1842	1842	0
313	20240618	154500	1210474902	1842	1842	1842	1842	0
314	20240618	154400	1210474902	1842	1842	1842	1842	0
315	20240618	154300	1210474902	1842	1842	1842	1842	0
316	20240618	154200	1210474902	1842	1842	1842	1842	0
317	20240618	154100	1210474902	1842	1842	1842	1842	0
318	20240618	154000	1210474902	1842	1842	1842	1842	0
319	20240618	153900	1210474902	1842	1842	1842	1842	0
320	20240618	153800	1210474902	1842	1842	1842	1842	0
321	20240618	153700	1210474902	1842	1842	1842	1842	0
322	20240618	153600	1210474902	1842	1842	1842	1842	0
323	20240618	153500	1210474902	1842	1842	1842	1842	0
324	20240618	153400	1210474902	1842	1842	1842	1842	0
325	20240618	153300	1210474902	1842	1842	1842	1842	0
326	20240618	153200	1210474902	1842	1842	1842	1842	0
327	20240618	153100	1210474902	1842	1842	1842	1842	0
328	20240618	153000	1210474902	1842	1842	1842	1842	7844
329	20240618	152900	1196026254	1834	1834	1834	1834	0
330	20240618	152800	1196026254	1834	1834	1834	1834	0
331	20240618	152700	1196026254	1834	1834	1834	1834	0
332	20240618	152600	1196026254	1834	1834	1834	1834	0
333	20240618	152500	1196026254	1834	1834	1834	1834	0
334	20240618	152400	1196026254	1834	1834	1834	1834	0
335	20240618	152300	1196026254	1834	1834	1834	1834	0
336	20240618	152200	1196026254	1834	1834	1834	1834	0
337	20240618	152100	1196026254	1834	1834	1834	1834	0
338	20240618	152000	1196026254	1834	1834	1834	1834	0
339	20240618	151900	1196026254	1834	1833	1834	1831	737
340	20240618	151800	1194675624	1831	1834	1834	1831	3995
341	20240618	151700	1187359963	1835	1834	1835	1834	18
342	20240618	151600	1187326948	1833	1833	1833	1831	3621
343	20240618	151500	1180692423	1833	1833	1833	1833	3000
344	20240618	151400	1175193423	1833	1836	1836	1833	5351
345	20240618	151300	1165377310	1836	1836	1836	1835	4973
346	20240618	151200	1156246891	1836	1836	1836	1836	400
347	20240618	151100	1155512491	1836	1836	1836	1836	217
348	20240618	151000	1155114079	1836	1837	1837	1836	670
349	20240618	150900	1153883307	1837	1839	1839	1837	6056
350	20240618	150800	1142752519	1839	1839	1839	1839	749
351	20240618	150700	1141375108	1839	1839	1839	1839	500
352	20240618	150600	1140455608	1839	1839	1839	1839	110
353	20240618	150500	1140253318	1844	1844	1844	1844	0
354	20240618	150400	1140253318	1844	1844	1844	1844	0
355	20240618	150300	1140253318	1844	1838	1844	1838	1169
356	20240618	150200	1138104684	1838	1838	1839	1838	6429
357	20240618	150100	1126285178	1838	1840	1840	1838	821
358	20240618	150000	1124776038	1840	1841	1841	1839	7494
359	20240618	145900	1110993364	1840	1840	1840	1840	0
360	20240618	145800	1110993364	1840	1845	1845	1840	1324
361	20240618	145700	1108557194	1846	1841	1846	1840	361
362	20240618	145600	1107892738	1841	1840	1841	1840	642
363	20240618	145500	1106710916	1839	1839	1840	1839	1854
364	20240618	145400	1103300869	1840	1841	1841	1840	601
365	20240618	145300	1102195028	1841	1840	1841	1840	6545
366	20240618	145200	1090152227	1840	1841	1841	1840	260
367	20240618	145100	1089673697	1841	1841	1841	1841	0
368	20240618	145000	1089673697	1841	1841	1841	1841	2750
369	20240618	144900	1084610947	1846	1846	1846	1846	0
370	20240618	144800	1084610947	1846	1841	1846	1841	12
371	20240618	144700	1084588825	1841	1841	1841	1841	0
372	20240618	144600	1084588825	1841	1842	1842	1841	634
373	20240618	144500	1083421271	1847	1843	1847	1843	151
374	20240618	144400	1083142482	1843	1843	1843	1843	15
375	20240618	144300	1083114837	1843	1843	1843	1842	1381
376	20240618	144200	1080570360	1843	1842	1843	1842	115
377	20240618	144100	1080358440	1841	1841	1841	1841	0
378	20240618	144000	1080358440	1841	1841	1841	1841	1
379	20240618	143900	1080356599	1841	1841	1841	1841	8
380	20240618	143800	1080341871	1840	1840	1840	1840	51
381	20240618	143700	1080248031	1840	1842	1842	1839	5144
382	20240618	143600	1070780434	1842	1843	1843	1842	601
383	20240618	143500	1069673231	1843	1847	1847	1843	1352
384	20240618	143400	1067180633	1843	1843	1843	1843	1
385	20240618	143300	1067178790	1843	1844	1844	1843	1859
386	20240618	143200	1063752125	1843	1844	1849	1843	1907
387	20240618	143100	1060236903	1844	1844	1844	1844	184
388	20240618	143000	1059897607	1849	1844	1849	1844	4551
389	20240618	142900	1051505428	1844	1843	1845	1843	700
390	20240618	142800	1050214226	1843	1843	1843	1843	214
391	20240618	142700	1049819824	1843	1843	1843	1843	322
392	20240618	142600	1049226378	1843	1851	1851	1843	26
393	20240618	142500	1049178300	1851	1848	1853	1848	3359
394	20240618	142400	1042965365	1841	1840	1850	1838	8762
395	20240618	142300	1026839313	1840	1843	1843	1836	4089
396	20240618	142200	1019318640	1838	1838	1838	1838	3850
397	20240618	142100	1012242340	1844	1845	1846	1835	11293
398	20240618	142000	991482874	1845	1849	1849	1843	6738
399	20240618	141900	979043059	1850	1853	1853	1849	4380
400	20240618	141800	970936887	1854	1854	1854	1854	1226
401	20240618	141700	968663883	1854	1852	1854	1852	447
402	20240618	141600	967836027	1851	1851	1851	1851	400
403	20240618	141500	967095627	1855	1851	1855	1851	3585
404	20240618	141400	960450276	1855	1851	1855	1850	1421
405	20240618	141300	957819988	1857	1851	1857	1851	862
406	20240618	141200	956223202	1857	1852	1857	1850	1360
407	20240618	141100	953705261	1853	1851	1853	1850	3790
408	20240618	141000	946691832	1852	1858	1859	1852	5999
409	20240618	140900	935565510	1859	1863	1863	1859	3435
410	20240618	140800	929172888	1868	1860	1869	1860	2914
411	20240618	140700	923734044	1861	1864	1865	1860	13355
412	20240618	140600	898870599	1865	1858	1868	1858	10065
413	20240618	140500	880135142	1859	1856	1859	1854	5726
414	20240618	140400	869509044	1856	1856	1859	1856	1477
415	20240618	140300	866766886	1856	1857	1857	1853	12541
416	20240618	140200	843503307	1859	1859	1859	1856	5311
417	20240618	140100	833639281	1859	1854	1859	1854	3773
418	20240618	140000	826637788	1855	1859	1859	1854	6652
419	20240618	135900	814286348	1860	1860	1860	1857	5964
420	20240618	135800	803201901	1858	1862	1862	1856	2482
421	20240618	135700	798589247	1856	1872	1872	1856	25810
422	20240618	135600	750474351	1875	1868	1876	1865	31827
423	20240618	135500	690895852	1868	1868	1872	1864	23054
424	20240618	135400	647817130	1868	1857	1868	1854	7508
425	20240618	135300	633844959	1855	1860	1864	1855	5203
426	20240618	135200	624176131	1859	1867	1867	1859	6886
427	20240618	135100	611345903	1867	1868	1868	1860	11167
428	20240618	135000	590546539	1869	1866	1869	1857	12127
429	20240618	134900	567953150	1866	1850	1870	1848	35555
430	20240618	134800	501825426	1850	1848	1850	1827	16434
431	20240618	134700	471535793	1848	1849	1860	1845	13547
432	20240618	134600	446442649	1845	1843	1849	1842	6291
433	20240618	134500	434838563	1844	1836	1844	1836	11670
434	20240618	134400	413366370	1837	1832	1837	1832	5986
435	20240618	134300	402384411	1831	1829	1831	1829	990
436	20240618	134200	400572657	1828	1828	1828	1828	117
437	20240618	134100	400358781	1827	1827	1827	1827	2
438	20240618	134000	400355127	1828	1828	1828	1828	441
439	20240618	133900	399548979	1827	1827	1827	1827	1000
440	20240618	133800	397721979	1827	1827	1827	1827	0
441	20240618	133700	397721979	1827	1827	1827	1827	26
442	20240618	133600	397674477	1828	1828	1828	1828	0
443	20240618	133500	397674477	1828	1828	1828	1828	1094
444	20240618	133400	395674645	1828	1828	1828	1828	0
445	20240618	133300	395674645	1828	1828	1828	1828	1
446	20240618	133200	395672817	1828	1828	1828	1828	6
447	20240618	133100	395661849	1829	1829	1829	1829	0
448	20240618	133000	395661849	1829	1830	1830	1829	219
449	20240618	132900	395261215	1830	1830	1830	1830	0
450	20240618	132800	395261215	1830	1830	1830	1830	0
451	20240618	132700	395261215	1830	1830	1830	1830	0
452	20240618	132600	395261215	1830	1830	1830	1830	200
453	20240618	132500	394895215	1830	1830	1830	1830	0
454	20240618	132400	394895215	1830	1830	1830	1830	222
455	20240618	132300	394488955	1830	1830	1830	1830	200
456	20240618	132200	394122955	1830	1829	1833	1829	8449
457	20240618	132100	378663620	1827	1827	1827	1827	0
458	20240618	132000	378663620	1827	1827	1827	1827	16
459	20240618	131900	378634388	1827	1827	1827	1827	800
460	20240618	131800	377172788	1827	1827	1827	1827	300
461	20240618	131700	376624688	1828	1828	1828	1828	301
462	20240618	131600	376074460	1827	1826	1827	1826	901
463	20240618	131500	374428633	1825	1825	1825	1825	0
464	20240618	131400	374428633	1825	1825	1825	1825	0
465	20240618	131300	374428633	1825	1825	1825	1825	0
466	20240618	131200	374428633	1825	1825	1825	1825	700
467	20240618	131100	373151133	1825	1825	1825	1825	0
468	20240618	131000	373151133	1825	1825	1825	1825	500
469	20240618	130900	372238633	1825	1825	1825	1825	10
470	20240618	130800	372220383	1825	1825	1825	1825	18
471	20240618	130700	372187533	1825	1825	1825	1825	0
472	20240618	130600	372187533	1825	1825	1825	1825	406
473	20240618	130500	371446583	1828	1828	1828	1828	1
474	20240618	130400	371444755	1828	1828	1828	1828	293
475	20240618	130300	370909151	1828	1828	1828	1828	968
476	20240618	130200	369139647	1825	1826	1826	1825	155
477	20240618	130100	368856767	1826	1826	1826	1826	0
478	20240618	130000	368856767	1826	1828	1828	1826	786
479	20240618	125900	367421509	1829	1829	1829	1829	0
480	20240618	125800	367421509	1829	1829	1829	1829	60
481	20240618	125700	367311769	1830	1830	1830	1830	0
482	20240618	125600	367311769	1830	1830	1830	1830	0
483	20240618	125500	367311769	1830	1829	1830	1829	59
484	20240618	125400	367203857	1827	1826	1827	1826	811
485	20240618	125300	365722544	1824	1824	1824	1824	0
486	20240618	125200	365722544	1824	1825	1825	1824	550
487	20240618	125100	364719341	1825	1826	1826	1825	7
488	20240618	125000	364706560	1826	1826	1826	1826	5
489	20240618	124900	364697430	1826	1826	1826	1826	0
490	20240618	124800	364697430	1826	1823	1826	1823	105
491	20240618	124700	364506000	1823	1823	1823	1823	500
492	20240618	124600	363594500	1823	1823	1823	1823	688
493	20240618	124500	362340276	1821	1822	1822	1820	8182
494	20240618	124400	347438802	1822	1822	1822	1822	1150
495	20240618	124300	345343502	1822	1822	1822	1822	0
496	20240618	124200	345343502	1822	1822	1822	1822	0
497	20240618	124100	345343502	1822	1822	1822	1822	0
498	20240618	124000	345343502	1822	1822	1822	1822	0
499	20240618	123900	345343502	1822	1822	1822	1822	0
500	20240618	123800	345343502	1822	1822	1822	1822	1
501	20240618	123700	345341680	1822	1822	1822	1822	100
502	20240618	123600	345159480	1822	1822	1822	1822	0
503	20240618	123500	345159480	1822	1822	1822	1822	0
504	20240618	123400	345159480	1822	1823	1823	1822	1124
505	20240618	123300	343111445	1822	1822	1822	1822	0
506	20240618	123200	343111445	1822	1822	1822	1822	5
507	20240618	123100	343102335	1821	1821	1821	1821	0
508	20240618	123000	343102335	1821	1821	1821	1821	76
509	20240618	122900	342963939	1823	1823	1823	1823	0
510	20240618	122800	342963939	1823	1823	1823	1823	0
511	20240618	122700	342963939	1823	1821	1823	1821	32
512	20240618	122600	342905605	1821	1822	1822	1821	342
513	20240618	122500	342282763	1821	1821	1821	1821	0
514	20240618	122400	342282763	1821	1821	1821	1821	0
515	20240618	122300	342282763	1821	1821	1821	1821	0
516	20240618	122200	342282763	1821	1821	1821	1821	0
517	20240618	122100	342282763	1821	1821	1821	1821	0
518	20240618	122000	342282763	1821	1821	1821	1821	164
519	20240618	121900	341984119	1823	1823	1823	1823	1
520	20240618	121800	341982296	1820	1821	1823	1820	8161
521	20240618	121700	327120169	1822	1822	1822	1822	298
522	20240618	121600	326577213	1822	1821	1822	1821	2348
523	20240618	121500	322300505	1821	1822	1822	1821	1700
524	20240618	121400	319204435	1822	1822	1822	1822	0
525	20240618	121300	319204435	1822	1822	1822	1822	0
526	20240618	121200	319204435	1822	1823	1823	1822	2023
527	20240618	121100	315517208	1823	1823	1823	1823	10
528	20240618	121000	315498978	1823	1823	1823	1823	0
529	20240618	120900	315498978	1823	1823	1823	1823	8
530	20240618	120800	315484394	1827	1827	1827	1827	0
531	20240618	120700	315484394	1827	1823	1827	1823	3
532	20240618	120600	315478917	1823	1823	1823	1823	0
533	20240618	120500	315478917	1823	1823	1823	1823	0
534	20240618	120400	315478917	1823	1823	1823	1823	0
535	20240618	120300	315478917	1823	1827	1827	1823	1001
536	20240618	120200	313654090	1827	1827	1827	1827	0
537	20240618	120100	313654090	1827	1827	1827	1827	0
538	20240618	120000	313654090	1827	1827	1827	1827	0
539	20240618	115900	313654090	1827	1827	1827	1827	0
540	20240618	115800	313654090	1827	1827	1827	1827	15
541	20240618	115700	313626685	1823	1823	1823	1823	0
542	20240618	115600	313626685	1823	1824	1824	1823	5919
543	20240618	115500	302836345	1823	1823	1823	1823	0
544	20240618	115400	302836345	1823	1823	1823	1823	100
545	20240618	115300	302654045	1823	1823	1823	1823	0
546	20240618	115200	302654045	1823	1823	1823	1823	20
547	20240618	115100	302617585	1823	1824	1824	1823	1283
548	20240618	115000	300277658	1824	1824	1824	1824	0
549	20240618	114900	300277658	1824	1824	1824	1824	10
550	20240618	114800	300259418	1824	1825	1825	1824	541
551	20240618	114700	299272205	1825	1825	1825	1825	0
552	20240618	114600	299272205	1825	1826	1826	1825	680
553	20240618	114500	298031204	1826	1826	1826	1825	597
554	20240618	114400	296941236	1826	1826	1826	1826	1
555	20240618	114300	296939410	1826	1826	1826	1826	0
556	20240618	114200	296939410	1826	1826	1826	1826	384
557	20240618	114100	296238226	1826	1826	1826	1826	0
558	20240618	114000	296238226	1826	1827	1827	1826	273
559	20240618	113900	295739727	1829	1829	1829	1829	0
560	20240618	113800	295739727	1829	1829	1829	1829	0
561	20240618	113700	295739727	1829	1829	1829	1829	3
562	20240618	113600	295734240	1827	1827	1827	1827	0
563	20240618	113500	295734240	1827	1827	1827	1827	2001
564	20240618	113400	292078413	1827	1827	1827	1827	0
565	20240618	113300	292078413	1827	1829	1829	1827	26
566	20240618	113200	292030909	1828	1828	1828	1828	32
567	20240618	113100	291972413	1829	1829	1829	1829	200
568	20240618	113000	291606613	1830	1830	1830	1830	4
569	20240618	112900	291599293	1831	1831	1831	1831	0
570	20240618	112800	291599293	1831	1831	1831	1831	8
571	20240618	112700	291584645	1831	1831	1831	1831	0
572	20240618	112600	291584645	1831	1831	1831	1831	15
573	20240618	112500	291557180	1835	1835	1835	1835	0
574	20240618	112400	291557180	1835	1835	1835	1835	1
575	20240618	112300	291555345	1826	1826	1826	1826	800
576	20240618	112200	290094545	1825	1825	1825	1825	0
577	20240618	112100	290094545	1825	1825	1825	1825	0
578	20240618	112000	290094545	1825	1832	1832	1825	1220
579	20240618	111900	287864416	1836	1834	1836	1833	150
580	20240618	111800	287589242	1835	1835	1835	1835	0
581	20240618	111700	287589242	1835	1835	1835	1835	0
582	20240618	111600	287589242	1835	1835	1835	1835	0
583	20240618	111500	287589242	1835	1835	1835	1835	1
584	20240618	111400	287587407	1835	1835	1835	1835	100
585	20240618	111300	287403907	1832	1834	1835	1832	181
586	20240618	111200	287072143	1831	1831	1831	1831	0
587	20240618	111100	287072143	1831	1831	1831	1831	5
588	20240618	111000	287062988	1831	1831	1831	1831	0
589	20240618	110900	287062988	1831	1831	1831	1831	0
590	20240618	110800	287062988	1831	1831	1831	1831	8
591	20240618	110700	287048340	1831	1831	1831	1831	0
592	20240618	110600	287048340	1831	1831	1831	1831	4
593	20240618	110500	287041016	1831	1831	1831	1831	598
594	20240618	110400	285946078	1834	1831	1834	1831	124
595	20240618	110300	285718697	1827	1828	1828	1827	96
596	20240618	110200	285543296	1828	1828	1828	1828	247
597	20240618	110100	285091780	1829	1829	1829	1829	1
598	20240618	110000	285089951	1828	1828	1828	1828	0
599	20240618	105900	285089951	1828	1828	1828	1828	0
600	20240618	105800	285089951	1828	1831	1831	1828	31
601	20240618	105700	285033263	1832	1833	1833	1832	7
602	20240618	105600	285020434	1833	1834	1834	1833	2
603	20240618	105500	285016767	1828	1828	1828	1828	333
604	20240618	105400	284408043	1828	1828	1828	1828	243
605	20240618	105300	283963839	1834	1834	1834	1834	100
606	20240618	105200	283780439	1833	1828	1833	1828	55
607	20240618	105100	283679894	1828	1831	1831	1828	1293
608	20240618	105000	281316127	1828	1828	1828	1828	0
609	20240618	104900	281316127	1828	1828	1828	1828	0
610	20240618	104800	281316127	1828	1829	1829	1828	1300
611	20240618	104700	278939535	1829	1829	1829	1829	12
612	20240618	104600	278917587	1834	1834	1834	1834	0
613	20240618	104500	278917587	1834	1834	1834	1834	300
614	20240618	104400	278367387	1834	1826	1834	1826	3666
615	20240618	104300	271654335	1826	1826	1826	1825	6122
616	20240618	104200	260477371	1826	1826	1826	1826	0
617	20240618	104100	260477371	1826	1826	1826	1826	433
618	20240618	104000	259686713	1826	1826	1826	1825	207
619	20240618	103900	259308831	1826	1826	1826	1826	0
620	20240618	103800	259308831	1826	1826	1826	1826	121
621	20240618	103700	259087885	1826	1826	1826	1826	0
622	20240618	103600	259087885	1826	1826	1826	1826	0
623	20240618	103500	259087885	1826	1825	1826	1825	2010
624	20240618	103400	255417626	1826	1826	1826	1826	548
625	20240618	103300	254416978	1826	1826	1826	1826	1
626	20240618	103200	254415152	1826	1826	1826	1826	3
627	20240618	103100	254409674	1826	1826	1826	1826	17
628	20240618	103000	254378632	1826	1826	1826	1826	0
629	20240618	102900	254378632	1826	1826	1826	1826	0
630	20240618	102800	254378632	1826	1826	1826	1826	0
631	20240618	102700	254378632	1826	1826	1826	1826	0
632	20240618	102600	254378632	1826	1826	1826	1826	0
633	20240618	102500	254378632	1826	1826	1826	1826	0
634	20240618	102400	254378632	1826	1826	1826	1826	0
635	20240618	102300	254378632	1826	1825	1830	1825	2378
636	20240618	102200	250034283	1820	1820	1820	1820	0
637	20240618	102100	250034283	1820	1820	1820	1820	825
638	20240618	102000	248532783	1820	1821	1825	1820	5244
639	20240618	101900	238972925	1821	1821	1821	1821	1097
640	20240618	101800	236975288	1821	1824	1824	1821	5
641	20240618	101700	236966174	1821	1821	1821	1821	0
642	20240618	101600	236966174	1821	1821	1821	1821	67
643	20240618	101500	236844167	1821	1821	1821	1821	5
644	20240618	101400	236835062	1820	1820	1820	1820	566
645	20240618	101300	235804942	1820	1820	1820	1820	0
646	20240618	101200	235804942	1820	1820	1823	1820	2599
647	20240618	101100	231074725	1820	1820	1820	1820	772
648	20240618	101000	229669685	1820	1820	1820	1820	606
649	20240618	100900	228566765	1825	1825	1825	1825	660
650	20240618	100800	227362265	1825	1820	1825	1820	6
651	20240618	100700	227351330	1820	1820	1820	1820	288
652	20240618	100600	226827170	1820	1820	1820	1820	148
653	20240618	100500	226557810	1820	1825	1825	1820	33
654	20240618	100400	226497740	1825	1825	1825	1825	2
655	20240618	100300	226494090	1825	1820	1825	1820	11
656	20240618	100200	226474065	1820	1820	1820	1820	0
657	20240618	100100	226474065	1820	1820	1820	1820	142
658	20240618	100000	226215625	1820	1825	1825	1820	2363
659	20240618	095900	221912600	1825	1825	1825	1825	7
660	20240618	095800	221899825	1822	1822	1825	1822	488
661	20240618	095700	221010683	1824	1824	1824	1824	2
662	20240618	095600	221007035	1825	1825	1825	1825	25
663	20240618	095500	220961410	1826	1820	1826	1819	3006
664	20240618	095400	215491803	1820	1827	1827	1820	4026
665	20240618	095300	208160703	1827	1821	1827	1821	1014
666	20240618	095200	206308150	1827	1820	1827	1820	301
667	20240618	095100	205760323	1829	1820	1829	1820	9
668	20240618	095000	205743934	1819	1826	1826	1819	15000
669	20240618	094900	178437710	1830	1830	1830	1830	0
670	20240618	094800	178437710	1830	1826	1830	1826	2
671	20240618	094700	178434054	1825	1825	1825	1825	848
672	20240618	094600	176886454	1825	1825	1825	1825	23
673	20240618	094500	176844479	1822	1825	1825	1822	2250
674	20240618	094400	172740490	1825	1825	1825	1825	599
675	20240618	094300	171647315	1825	1829	1829	1825	144
676	20240618	094200	171384115	1832	1824	1833	1823	261
677	20240618	094100	170908140	1822	1825	1827	1822	3980
678	20240618	094000	163644918	1822	1822	1822	1822	100
679	20240618	093900	163462718	1821	1821	1821	1821	2989
680	20240618	093800	158019749	1821	1821	1821	1821	26
681	20240618	093700	157972403	1821	1821	1821	1821	2456
682	20240618	093600	153500027	1820	1820	1820	1820	2052
683	20240618	093500	149765387	1820	1819	1820	1819	2579
684	20240618	093400	145071924	1819	1820	1820	1819	6210
685	20240618	093300	133773824	1819	1826	1826	1819	910
686	20240618	093200	132118199	1826	1826	1826	1826	2
687	20240618	093100	132114547	1821	1824	1824	1820	6026
688	20240618	093000	121143354	1824	1821	1824	1820	1843
689	20240618	092900	117786140	1820	1821	1821	1820	997
690	20240618	092800	115970910	1821	1821	1821	1821	481
691	20240618	092700	115095009	1821	1825	1825	1821	1270
692	20240618	092600	112780987	1826	1826	1826	1826	3105
693	20240618	092500	107111257	1825	1826	1826	1825	233
694	20240618	092400	106685816	1826	1826	1826	1826	901
695	20240618	092300	105040590	1827	1829	1829	1826	1310
696	20240618	092200	102647294	1827	1827	1827	1827	530
697	20240618	092100	101678984	1827	1827	1827	1827	50
698	20240618	092000	101587634	1826	1825	1826	1825	236
699	20240618	091900	101156898	1831	1826	1831	1824	1361
700	20240618	091800	98669973	1825	1831	1831	1825	3728
701	20240618	091700	91865393	1828	1831	1831	1828	3895
702	20240618	091600	84738166	1833	1832	1833	1830	3193
703	20240618	091500	78892370	1833	1836	1836	1833	1075
704	20240618	091400	76920629	1837	1837	1837	1837	59
705	20240618	091300	76812246	1837	1836	1837	1836	144
706	20240618	091200	76547846	1836	1837	1837	1836	69
707	20240618	091100	76421147	1843	1843	1843	1843	1
708	20240618	091000	76419304	1837	1837	1843	1837	665
709	20240618	090900	75197017	1837	1835	1841	1830	8420
710	20240618	090800	59758813	1841	1841	1841	1841	10
711	20240618	090700	59740403	1841	1840	1841	1834	9852
712	20240618	090600	41631159	1840	1841	1842	1840	2652
713	20240618	090500	36750826	1841	1841	1841	1841	500
714	20240618	090400	35830326	1841	1840	1841	1840	807
715	20240618	090300	34344739	1841	1841	1842	1840	2888
716	20240618	090200	29026448	1841	1847	1847	1841	2764
717	20240618	090100	23936432	1843	1850	1850	1843	5078
718	20240618	090000	14567289	1850	1850	1850	1848	7875