KissMeData/290520/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	205900	33931955	2910	2910	2910	2910	823
3	20240618	205800	33931955	2910	2910	2910	2910	0
4	20240618	205700	33931955	2910	2910	2910	2910	0
5	20240618	205600	33931955	2910	2910	2910	2910	0
6	20240618	205500	33931955	2910	2910	2910	2910	0
7	20240618	205400	33931955	2910	2910	2910	2910	0
8	20240618	205300	33931955	2910	2910	2910	2910	0
9	20240618	205200	33931955	2910	2910	2910	2910	0
10	20240618	205100	33931955	2910	2910	2910	2910	0
11	20240618	205000	33931955	2910	2910	2910	2910	0
12	20240618	204900	33931955	2910	2910	2910	2910	0
13	20240618	204800	33931955	2910	2910	2910	2910	0
14	20240618	204700	33931955	2910	2910	2910	2910	0
15	20240618	204600	33931955	2910	2910	2910	2910	0
16	20240618	204500	33931955	2910	2910	2910	2910	0
17	20240618	204400	33931955	2910	2910	2910	2910	0
18	20240618	204300	33931955	2910	2910	2910	2910	0
19	20240618	204200	33931955	2910	2910	2910	2910	0
20	20240618	204100	33931955	2910	2910	2910	2910	0
21	20240618	204000	33931955	2910	2910	2910	2910	0
22	20240618	203900	33931955	2910	2910	2910	2910	0
23	20240618	203800	33931955	2910	2910	2910	2910	0
24	20240618	203700	33931955	2910	2910	2910	2910	0
25	20240618	203600	33931955	2910	2910	2910	2910	0
26	20240618	203500	33931955	2910	2910	2910	2910	0
27	20240618	203400	33931955	2910	2910	2910	2910	0
28	20240618	203300	33931955	2910	2910	2910	2910	0
29	20240618	203200	33931955	2910	2910	2910	2910	0
30	20240618	203100	33931955	2910	2910	2910	2910	0
31	20240618	203000	33931955	2910	2910	2910	2910	0
32	20240618	202900	33931955	2910	2910	2910	2910	823
33	20240618	202800	33931955	2910	2910	2910	2910	0
34	20240618	202700	33931955	2910	2910	2910	2910	0
35	20240618	202600	33931955	2910	2910	2910	2910	0
36	20240618	202500	33931955	2910	2910	2910	2910	0
37	20240618	202400	33931955	2910	2910	2910	2910	0
38	20240618	202300	33931955	2910	2910	2910	2910	0
39	20240618	202200	33931955	2910	2910	2910	2910	0
40	20240618	202100	33931955	2910	2910	2910	2910	0
41	20240618	202000	33931955	2910	2910	2910	2910	0
42	20240618	201900	33931955	2910	2910	2910	2910	0
43	20240618	201800	33931955	2910	2910	2910	2910	0
44	20240618	201700	33931955	2910	2910	2910	2910	0
45	20240618	201600	33931955	2910	2910	2910	2910	0
46	20240618	201500	33931955	2910	2910	2910	2910	0
47	20240618	201400	33931955	2910	2910	2910	2910	0
48	20240618	201300	33931955	2910	2910	2910	2910	0
49	20240618	201200	33931955	2910	2910	2910	2910	0
50	20240618	201100	33931955	2910	2910	2910	2910	0
51	20240618	201000	33931955	2910	2910	2910	2910	0
52	20240618	200900	33931955	2910	2910	2910	2910	0
53	20240618	200800	33931955	2910	2910	2910	2910	0
54	20240618	200700	33931955	2910	2910	2910	2910	0
55	20240618	200600	33931955	2910	2910	2910	2910	0
56	20240618	200500	33931955	2910	2910	2910	2910	0
57	20240618	200400	33931955	2910	2910	2910	2910	0
58	20240618	200300	33931955	2910	2910	2910	2910	0
59	20240618	200200	33931955	2910	2910	2910	2910	0
60	20240618	200100	33931955	2910	2910	2910	2910	0
61	20240618	200000	33931955	2910	2910	2910	2910	0
62	20240618	195900	33931955	2910	2910	2910	2910	823
63	20240618	195800	33931955	2910	2910	2910	2910	0
64	20240618	195700	33931955	2910	2910	2910	2910	0
65	20240618	195600	33931955	2910	2910	2910	2910	0
66	20240618	195500	33931955	2910	2910	2910	2910	0
67	20240618	195400	33931955	2910	2910	2910	2910	0
68	20240618	195300	33931955	2910	2910	2910	2910	0
69	20240618	195200	33931955	2910	2910	2910	2910	0
70	20240618	195100	33931955	2910	2910	2910	2910	0
71	20240618	195000	33931955	2910	2910	2910	2910	0
72	20240618	194900	33931955	2910	2910	2910	2910	0
73	20240618	194800	33931955	2910	2910	2910	2910	0
74	20240618	194700	33931955	2910	2910	2910	2910	0
75	20240618	194600	33931955	2910	2910	2910	2910	0
76	20240618	194500	33931955	2910	2910	2910	2910	0
77	20240618	194400	33931955	2910	2910	2910	2910	0
78	20240618	194300	33931955	2910	2910	2910	2910	0
79	20240618	194200	33931955	2910	2910	2910	2910	0
80	20240618	194100	33931955	2910	2910	2910	2910	0
81	20240618	194000	33931955	2910	2910	2910	2910	0
82	20240618	193900	33931955	2910	2910	2910	2910	0
83	20240618	193800	33931955	2910	2910	2910	2910	0
84	20240618	193700	33931955	2910	2910	2910	2910	0
85	20240618	193600	33931955	2910	2910	2910	2910	0
86	20240618	193500	33931955	2910	2910	2910	2910	0
87	20240618	193400	33931955	2910	2910	2910	2910	0
88	20240618	193300	33931955	2910	2910	2910	2910	0
89	20240618	193200	33931955	2910	2910	2910	2910	0
90	20240618	193100	33931955	2910	2910	2910	2910	0
91	20240618	193000	33931955	2910	2910	2910	2910	0
92	20240618	192900	33931955	2910	2910	2910	2910	823
93	20240618	192800	33931955	2910	2910	2910	2910	0
94	20240618	192700	33931955	2910	2910	2910	2910	0
95	20240618	192600	33931955	2910	2910	2910	2910	0
96	20240618	192500	33931955	2910	2910	2910	2910	0
97	20240618	192400	33931955	2910	2910	2910	2910	0
98	20240618	192300	33931955	2910	2910	2910	2910	0
99	20240618	192200	33931955	2910	2910	2910	2910	0
100	20240618	192100	33931955	2910	2910	2910	2910	0
101	20240618	192000	33931955	2910	2910	2910	2910	0
102	20240618	191900	33931955	2910	2910	2910	2910	0
103	20240618	191800	33931955	2910	2910	2910	2910	0
104	20240618	191700	33931955	2910	2910	2910	2910	0
105	20240618	191600	33931955	2910	2910	2910	2910	0
106	20240618	191500	33931955	2910	2910	2910	2910	0
107	20240618	191400	33931955	2910	2910	2910	2910	0
108	20240618	191300	33931955	2910	2910	2910	2910	0
109	20240618	191200	33931955	2910	2910	2910	2910	0
110	20240618	191100	33931955	2910	2910	2910	2910	0
111	20240618	191000	33931955	2910	2910	2910	2910	0
112	20240618	190900	33931955	2910	2910	2910	2910	0
113	20240618	190800	33931955	2910	2910	2910	2910	0
114	20240618	190700	33931955	2910	2910	2910	2910	0
115	20240618	190600	33931955	2910	2910	2910	2910	0
116	20240618	190500	33931955	2910	2910	2910	2910	0
117	20240618	190400	33931955	2910	2910	2910	2910	0
118	20240618	190300	33931955	2910	2910	2910	2910	0
119	20240618	190200	33931955	2910	2910	2910	2910	0
120	20240618	190100	33931955	2910	2910	2910	2910	0
121	20240618	190000	33931955	2910	2910	2910	2910	0
122	20240618	185900	33931955	2910	2910	2910	2910	823
123	20240618	185800	33931955	2910	2910	2910	2910	0
124	20240618	185700	33931955	2910	2910	2910	2910	0
125	20240618	185600	33931955	2910	2910	2910	2910	0
126	20240618	185500	33931955	2910	2910	2910	2910	0
127	20240618	185400	33931955	2910	2910	2910	2910	0
128	20240618	185300	33931955	2910	2910	2910	2910	0
129	20240618	185200	33931955	2910	2910	2910	2910	0
130	20240618	185100	33931955	2910	2910	2910	2910	0
131	20240618	185000	33931955	2910	2910	2910	2910	0
132	20240618	184900	33931955	2910	2910	2910	2910	0
133	20240618	184800	33931955	2910	2910	2910	2910	0
134	20240618	184700	33931955	2910	2910	2910	2910	0
135	20240618	184600	33931955	2910	2910	2910	2910	0
136	20240618	184500	33931955	2910	2910	2910	2910	0
137	20240618	184400	33931955	2910	2910	2910	2910	0
138	20240618	184300	33931955	2910	2910	2910	2910	0
139	20240618	184200	33931955	2910	2910	2910	2910	0
140	20240618	184100	33931955	2910	2910	2910	2910	0
141	20240618	184000	33931955	2910	2910	2910	2910	0
142	20240618	183900	33931955	2910	2910	2910	2910	0
143	20240618	183800	33931955	2910	2910	2910	2910	0
144	20240618	183700	33931955	2910	2910	2910	2910	0
145	20240618	183600	33931955	2910	2910	2910	2910	0
146	20240618	183500	33931955	2910	2910	2910	2910	0
147	20240618	183400	33931955	2910	2910	2910	2910	0
148	20240618	183300	33931955	2910	2910	2910	2910	0
149	20240618	183200	33931955	2910	2910	2910	2910	0
150	20240618	183100	33931955	2910	2910	2910	2910	0
151	20240618	183000	33931955	2910	2910	2910	2910	0
152	20240618	182900	33931955	2910	2910	2910	2910	823
153	20240618	182800	33931955	2910	2910	2910	2910	0
154	20240618	182700	33931955	2910	2910	2910	2910	0
155	20240618	182600	33931955	2910	2910	2910	2910	0
156	20240618	182500	33931955	2910	2910	2910	2910	0
157	20240618	182400	33931955	2910	2910	2910	2910	0
158	20240618	182300	33931955	2910	2910	2910	2910	0
159	20240618	182200	33931955	2910	2910	2910	2910	0
160	20240618	182100	33931955	2910	2910	2910	2910	0
161	20240618	182000	33931955	2910	2910	2910	2910	0
162	20240618	181900	33931955	2910	2910	2910	2910	0
163	20240618	181800	33931955	2910	2910	2910	2910	0
164	20240618	181700	33931955	2910	2910	2910	2910	0
165	20240618	181600	33931955	2910	2910	2910	2910	0
166	20240618	181500	33931955	2910	2910	2910	2910	0
167	20240618	181400	33931955	2910	2910	2910	2910	0
168	20240618	181300	33931955	2910	2910	2910	2910	0
169	20240618	181200	33931955	2910	2910	2910	2910	0
170	20240618	181100	33931955	2910	2910	2910	2910	0
171	20240618	181000	33931955	2910	2910	2910	2910	0
172	20240618	180900	33931955	2910	2910	2910	2910	0
173	20240618	180800	33931955	2910	2910	2910	2910	0
174	20240618	180700	33931955	2910	2910	2910	2910	0
175	20240618	180600	33931955	2910	2910	2910	2910	0
176	20240618	180500	33931955	2910	2910	2910	2910	0
177	20240618	180400	33931955	2910	2910	2910	2910	0
178	20240618	180300	33931955	2910	2910	2910	2910	0
179	20240618	180200	33931955	2910	2910	2910	2910	0
180	20240618	180100	33931955	2910	2910	2910	2910	0
181	20240618	180000	33931955	2910	2910	2910	2910	0
182	20240618	175900	33931955	2910	2910	2910	2910	823
183	20240618	175800	33931955	2910	2910	2910	2910	0
184	20240618	175700	33931955	2910	2910	2910	2910	0
185	20240618	175600	33931955	2910	2910	2910	2910	0
186	20240618	175500	33931955	2910	2910	2910	2910	0
187	20240618	175400	33931955	2910	2910	2910	2910	0
188	20240618	175300	33931955	2910	2910	2910	2910	0
189	20240618	175200	33931955	2910	2910	2910	2910	0
190	20240618	175100	33931955	2910	2910	2910	2910	0
191	20240618	175000	33931955	2910	2910	2910	2910	0
192	20240618	174900	33931955	2910	2910	2910	2910	0
193	20240618	174800	33931955	2910	2910	2910	2910	0
194	20240618	174700	33931955	2910	2910	2910	2910	0
195	20240618	174600	33931955	2910	2910	2910	2910	0
196	20240618	174500	33931955	2910	2910	2910	2910	0
197	20240618	174400	33931955	2910	2910	2910	2910	0
198	20240618	174300	33931955	2910	2910	2910	2910	0
199	20240618	174200	33931955	2910	2910	2910	2910	0
200	20240618	174100	33931955	2910	2910	2910	2910	0
201	20240618	174000	33931955	2910	2910	2910	2910	0
202	20240618	173900	33931955	2910	2910	2910	2910	0
203	20240618	173800	33931955	2910	2910	2910	2910	0
204	20240618	173700	33931955	2910	2910	2910	2910	0
205	20240618	173600	33931955	2910	2910	2910	2910	0
206	20240618	173500	33931955	2910	2910	2910	2910	0
207	20240618	173400	33931955	2910	2910	2910	2910	0
208	20240618	173300	33931955	2910	2910	2910	2910	0
209	20240618	173200	33931955	2910	2910	2910	2910	0
210	20240618	173100	33931955	2910	2910	2910	2910	0
211	20240618	173000	33931955	2910	2910	2910	2910	0
212	20240618	172900	33931955	2910	2910	2910	2910	823
213	20240618	172800	33931955	2910	2910	2910	2910	0
214	20240618	172700	33931955	2910	2910	2910	2910	0
215	20240618	172600	33931955	2910	2910	2910	2910	0
216	20240618	172500	33931955	2910	2910	2910	2910	0
217	20240618	172400	33931955	2910	2910	2910	2910	0
218	20240618	172300	33931955	2910	2910	2910	2910	0
219	20240618	172200	33931955	2910	2910	2910	2910	0
220	20240618	172100	33931955	2910	2910	2910	2910	0
221	20240618	172000	33931955	2910	2910	2910	2910	0
222	20240618	171900	33931955	2910	2910	2910	2910	0
223	20240618	171800	33931955	2910	2910	2910	2910	0
224	20240618	171700	33931955	2910	2910	2910	2910	0
225	20240618	171600	33931955	2910	2910	2910	2910	0
226	20240618	171500	33931955	2910	2910	2910	2910	0
227	20240618	171400	33931955	2910	2910	2910	2910	0
228	20240618	171300	33931955	2910	2910	2910	2910	0
229	20240618	171200	33931955	2910	2910	2910	2910	0
230	20240618	171100	33931955	2910	2910	2910	2910	0
231	20240618	171000	33931955	2910	2910	2910	2910	0
232	20240618	170900	33931955	2910	2910	2910	2910	0
233	20240618	170800	33931955	2910	2910	2910	2910	0
234	20240618	170700	33931955	2910	2910	2910	2910	0
235	20240618	170600	33931955	2910	2910	2910	2910	0
236	20240618	170500	33931955	2910	2910	2910	2910	0
237	20240618	170400	33931955	2910	2910	2910	2910	0
238	20240618	170300	33931955	2910	2910	2910	2910	0
239	20240618	170200	33931955	2910	2910	2910	2910	0
240	20240618	170100	33931955	2910	2910	2910	2910	0
241	20240618	170000	33931955	2910	2910	2910	2910	0
242	20240618	165900	33931955	2910	2910	2910	2910	823
243	20240618	165800	33931955	2910	2910	2910	2910	0
244	20240618	165700	33931955	2910	2910	2910	2910	0
245	20240618	165600	33931955	2910	2910	2910	2910	0
246	20240618	165500	33931955	2910	2910	2910	2910	0
247	20240618	165400	33931955	2910	2910	2910	2910	0
248	20240618	165300	33931955	2910	2910	2910	2910	0
249	20240618	165200	33931955	2910	2910	2910	2910	0
250	20240618	165100	33931955	2910	2910	2910	2910	0
251	20240618	165000	33931955	2910	2910	2910	2910	0
252	20240618	164900	33931955	2910	2910	2910	2910	0
253	20240618	164800	33931955	2910	2910	2910	2910	0
254	20240618	164700	33931955	2910	2910	2910	2910	0
255	20240618	164600	33931955	2910	2910	2910	2910	0
256	20240618	164500	33931955	2910	2910	2910	2910	0
257	20240618	164400	33931955	2910	2910	2910	2910	0
258	20240618	164300	33931955	2910	2910	2910	2910	0
259	20240618	164200	33931955	2910	2910	2910	2910	0
260	20240618	164100	33931955	2910	2910	2910	2910	0
261	20240618	164000	33931955	2910	2910	2910	2910	0
262	20240618	163900	33931955	2910	2910	2910	2910	0
263	20240618	163800	33931955	2910	2910	2910	2910	0
264	20240618	163700	33931955	2910	2910	2910	2910	0
265	20240618	163600	33931955	2910	2910	2910	2910	0
266	20240618	163500	33931955	2910	2910	2910	2910	0
267	20240618	163400	33931955	2910	2910	2910	2910	0
268	20240618	163300	33931955	2910	2910	2910	2910	0
269	20240618	163200	33931955	2910	2910	2910	2910	0
270	20240618	163100	33931955	2910	2910	2910	2910	0
271	20240618	163000	33931955	2910	2910	2910	2910	0
272	20240618	162900	33931955	2910	2910	2910	2910	823
273	20240618	162800	33931955	2910	2910	2910	2910	0
274	20240618	162700	33931955	2910	2910	2910	2910	0
275	20240618	162600	33931955	2910	2910	2910	2910	0
276	20240618	162500	33931955	2910	2910	2910	2910	0
277	20240618	162400	33931955	2910	2910	2910	2910	0
278	20240618	162300	33931955	2910	2910	2910	2910	0
279	20240618	162200	33931955	2910	2910	2910	2910	0
280	20240618	162100	33931955	2910	2910	2910	2910	0
281	20240618	162000	33931955	2910	2910	2910	2910	0
282	20240618	161900	33931955	2910	2910	2910	2910	0
283	20240618	161800	33931955	2910	2910	2910	2910	0
284	20240618	161700	33931955	2910	2910	2910	2910	0
285	20240618	161600	33931955	2910	2910	2910	2910	0
286	20240618	161500	33931955	2910	2910	2910	2910	0
287	20240618	161400	33931955	2910	2910	2910	2910	0
288	20240618	161300	33931955	2910	2910	2910	2910	0
289	20240618	161200	33931955	2910	2910	2910	2910	0
290	20240618	161100	33931955	2910	2910	2910	2910	0
291	20240618	161000	33931955	2910	2910	2910	2910	0
292	20240618	160900	33931955	2910	2910	2910	2910	0
293	20240618	160800	33931955	2910	2910	2910	2910	0
294	20240618	160700	33931955	2910	2910	2910	2910	0
295	20240618	160600	33931955	2910	2910	2910	2910	0
296	20240618	160500	33931955	2910	2910	2910	2910	0
297	20240618	160400	33931955	2910	2910	2910	2910	0
298	20240618	160300	33931955	2910	2910	2910	2910	0
299	20240618	160200	33931955	2910	2910	2910	2910	0
300	20240618	160100	33931955	2910	2910	2910	2910	0
301	20240618	160000	33931955	2910	2910	2910	2910	0
302	20240618	155900	33931955	2910	2910	2910	2910	823
303	20240618	155800	33931955	2910	2910	2910	2910	0
304	20240618	155700	33931955	2910	2910	2910	2910	0
305	20240618	155600	33931955	2910	2910	2910	2910	0
306	20240618	155500	33931955	2910	2910	2910	2910	0
307	20240618	155400	33931955	2910	2910	2910	2910	0
308	20240618	155300	33931955	2910	2910	2910	2910	0
309	20240618	155200	33931955	2910	2910	2910	2910	0
310	20240618	155100	33931955	2910	2910	2910	2910	0
311	20240618	155000	33931955	2910	2910	2910	2910	0
312	20240618	154900	33931955	2910	2910	2910	2910	0
313	20240618	154800	33931955	2910	2910	2910	2910	0
314	20240618	154700	33931955	2910	2910	2910	2910	0
315	20240618	154600	33931955	2910	2910	2910	2910	0
316	20240618	154500	33931955	2910	2910	2910	2910	0
317	20240618	154400	33931955	2910	2910	2910	2910	0
318	20240618	154300	33931955	2910	2910	2910	2910	0
319	20240618	154200	33931955	2910	2910	2910	2910	0
320	20240618	154100	33931955	2910	2910	2910	2910	0
321	20240618	154000	33931955	2910	2910	2910	2910	0
322	20240618	153900	33931955	2910	2910	2910	2910	0
323	20240618	153800	33931955	2910	2910	2910	2910	0
324	20240618	153700	33931955	2910	2910	2910	2910	0
325	20240618	153600	33931955	2910	2910	2910	2910	0
326	20240618	153500	33931955	2910	2910	2910	2910	0
327	20240618	153400	33931955	2910	2910	2910	2910	0
328	20240618	153300	33931955	2910	2910	2910	2910	0
329	20240618	153200	33931955	2910	2910	2910	2910	0
330	20240618	153100	33931955	2910	2910	2910	2910	0
331	20240618	153000	33931955	2910	2910	2910	2910	823
332	20240618	152900	31537025	2930	2930	2930	2930	0
333	20240618	152800	31537025	2930	2930	2930	2930	0
334	20240618	152700	31537025	2930	2930	2930	2930	0
335	20240618	152600	31537025	2930	2930	2930	2930	0
336	20240618	152500	31537025	2930	2930	2930	2930	0
337	20240618	152400	31537025	2930	2930	2930	2930	0
338	20240618	152300	31537025	2930	2930	2930	2930	0
339	20240618	152200	31537025	2930	2930	2930	2930	0
340	20240618	152100	31537025	2930	2930	2930	2930	0
341	20240618	152000	31537025	2930	2930	2930	2930	0
342	20240618	151900	31537025	2930	2915	2930	2910	168
343	20240618	151800	31048100	2925	2925	2925	2925	0
344	20240618	151700	31048100	2925	2925	2925	2925	0
345	20240618	151600	31048100	2925	2910	2925	2910	129
346	20240618	151500	30672695	2925	2925	2925	2925	0
347	20240618	151400	30672695	2925	2925	2925	2925	0
348	20240618	151300	30672695	2925	2915	2925	2910	74
349	20240618	151200	30457015	2925	2925	2925	2925	0
350	20240618	151100	30457015	2925	2925	2925	2925	0
351	20240618	151000	30457015	2925	2925	2925	2925	0
352	20240618	150900	30457015	2925	2925	2925	2925	0
353	20240618	150800	30457015	2925	2925	2925	2925	0
354	20240618	150700	30457015	2925	2915	2925	2915	401
355	20240618	150600	29288090	2925	2925	2925	2925	0
356	20240618	150500	29288090	2925	2925	2925	2925	0
357	20240618	150400	29288090	2925	2925	2925	2925	0
358	20240618	150300	29288090	2925	2925	2925	2925	0
359	20240618	150200	29288090	2925	2925	2925	2925	0
360	20240618	150100	29288090	2925	2925	2925	2925	0
361	20240618	150000	29288090	2925	2925	2925	2925	0
362	20240618	145900	29288090	2925	2925	2925	2925	0
363	20240618	145800	29288090	2925	2925	2925	2925	0
364	20240618	145700	29288090	2925	2925	2925	2925	0
365	20240618	145600	29288090	2925	2925	2925	2925	0
366	20240618	145500	29288090	2925	2925	2925	2925	0
367	20240618	145400	29288090	2925	2925	2925	2925	0
368	20240618	145300	29288090	2925	2920	2925	2920	100
369	20240618	145200	28995995	2920	2920	2920	2920	0
370	20240618	145100	28995995	2920	2920	2920	2920	1
371	20240618	145000	28993075	2905	2905	2905	2905	0
372	20240618	144900	28993075	2905	2910	2910	2905	1003
373	20240618	144800	26074360	2930	2930	2930	2930	1
374	20240618	144700	26071430	2905	2935	2935	2905	354
375	20240618	144600	25042205	2935	2935	2935	2935	0
376	20240618	144500	25042205	2935	2935	2935	2935	0
377	20240618	144400	25042205	2935	2935	2935	2935	0
378	20240618	144300	25042205	2935	2935	2935	2935	0
379	20240618	144200	25042205	2935	2935	2935	2935	0
380	20240618	144100	25042205	2935	2935	2935	2935	0
381	20240618	144000	25042205	2935	2935	2935	2935	0
382	20240618	143900	25042205	2935	2935	2935	2935	0
383	20240618	143800	25042205	2935	2935	2935	2935	1
384	20240618	143700	25039270	2930	2930	2930	2930	81
385	20240618	143600	24801940	2930	2930	2930	2930	0
386	20240618	143500	24801940	2930	2930	2930	2930	0
387	20240618	143400	24801940	2930	2930	2930	2930	0
388	20240618	143300	24801940	2930	2930	2930	2930	0
389	20240618	143200	24801940	2930	2930	2930	2930	0
390	20240618	143100	24801940	2930	2930	2930	2930	0
391	20240618	143000	24801940	2930	2930	2930	2930	0
392	20240618	142900	24801940	2930	2930	2930	2930	0
393	20240618	142800	24801940	2930	2930	2930	2930	0
394	20240618	142700	24801940	2930	2930	2930	2930	0
395	20240618	142600	24801940	2930	2930	2930	2930	0
396	20240618	142500	24801940	2930	2930	2930	2930	0
397	20240618	142400	24801940	2930	2930	2930	2930	0
398	20240618	142300	24801940	2930	2930	2930	2930	0
399	20240618	142200	24801940	2930	2930	2930	2930	0
400	20240618	142100	24801940	2930	2930	2930	2930	0
401	20240618	142000	24801940	2930	2930	2930	2930	0
402	20240618	141900	24801940	2930	2930	2930	2930	0
403	20240618	141800	24801940	2930	2930	2930	2930	0
404	20240618	141700	24801940	2930	2930	2930	2930	0
405	20240618	141600	24801940	2930	2930	2930	2930	0
406	20240618	141500	24801940	2930	2930	2930	2930	0
407	20240618	141400	24801940	2930	2930	2930	2930	0
408	20240618	141300	24801940	2930	2930	2930	2930	0
409	20240618	141200	24801940	2930	2930	2930	2930	0
410	20240618	141100	24801940	2930	2930	2930	2930	0
411	20240618	141000	24801940	2930	2930	2930	2930	0
412	20240618	140900	24801940	2930	2930	2930	2930	0
413	20240618	140800	24801940	2930	2930	2930	2930	0
414	20240618	140700	24801940	2930	2930	2930	2930	0
415	20240618	140600	24801940	2930	2930	2930	2930	0
416	20240618	140500	24801940	2930	2930	2930	2930	0
417	20240618	140400	24801940	2930	2930	2930	2930	0
418	20240618	140300	24801940	2930	2930	2930	2930	0
419	20240618	140200	24801940	2930	2930	2930	2930	0
420	20240618	140100	24801940	2930	2930	2930	2930	0
421	20240618	140000	24801940	2930	2930	2930	2930	0
422	20240618	135900	24801940	2930	2930	2930	2930	1
423	20240618	135800	24799010	2910	2910	2910	2910	0
424	20240618	135700	24799010	2910	2910	2910	2910	0
425	20240618	135600	24799010	2910	2915	2915	2910	1000
426	20240618	135500	21886430	2930	2930	2930	2930	0
427	20240618	135400	21886430	2930	2930	2930	2930	0
428	20240618	135300	21886430	2930	2930	2930	2930	0
429	20240618	135200	21886430	2930	2925	2930	2920	1401
430	20240618	135100	17793825	2930	2930	2930	2930	0
431	20240618	135000	17793825	2930	2930	2930	2930	0
432	20240618	134900	17793825	2930	2930	2930	2930	0
433	20240618	134800	17793825	2930	2930	2930	2930	0
434	20240618	134700	17793825	2930	2930	2930	2930	0
435	20240618	134600	17793825	2930	2930	2930	2930	0
436	20240618	134500	17793825	2930	2930	2930	2930	0
437	20240618	134400	17793825	2930	2930	2930	2930	27
438	20240618	134300	17714715	2930	2930	2930	2930	0
439	20240618	134200	17714715	2930	2930	2930	2930	0
440	20240618	134100	17714715	2930	2930	2930	2930	0
441	20240618	134000	17714715	2930	2930	2930	2930	0
442	20240618	133900	17714715	2930	2930	2930	2930	0
443	20240618	133800	17714715	2930	2930	2930	2930	276
444	20240618	133700	16906035	2935	2935	2935	2935	148
445	20240618	133600	16471655	2940	2940	2940	2940	13
446	20240618	133500	16433435	2945	2945	2945	2945	14
447	20240618	133400	16392205	2950	2950	2950	2950	0
448	20240618	133300	16392205	2950	2950	2950	2950	0
449	20240618	133200	16392205	2950	2945	2950	2945	2
450	20240618	133100	16386310	2950	2950	2950	2950	0
451	20240618	133000	16386310	2950	2950	2950	2950	0
452	20240618	132900	16386310	2950	2950	2950	2950	0
453	20240618	132800	16386310	2950	2950	2950	2950	0
454	20240618	132700	16386310	2950	2950	2950	2950	0
455	20240618	132600	16386310	2950	2950	2950	2950	0
456	20240618	132500	16386310	2950	2950	2950	2950	0
457	20240618	132400	16386310	2950	2950	2950	2950	0
458	20240618	132300	16386310	2950	2950	2950	2950	0
459	20240618	132200	16386310	2950	2950	2950	2950	0
460	20240618	132100	16386310	2950	2950	2950	2950	0
461	20240618	132000	16386310	2950	2950	2950	2950	0
462	20240618	131900	16386310	2950	2950	2950	2950	0
463	20240618	131800	16386310	2950	2950	2950	2950	1
464	20240618	131700	16383360	2950	2950	2950	2950	5
465	20240618	131600	16368610	2950	2950	2950	2950	0
466	20240618	131500	16368610	2950	2950	2950	2950	1
467	20240618	131400	16365660	2940	2940	2940	2940	100
468	20240618	131300	16071660	2955	2955	2955	2955	0
469	20240618	131200	16071660	2955	2955	2955	2955	0
470	20240618	131100	16071660	2955	2955	2955	2955	0
471	20240618	131000	16071660	2955	2955	2955	2955	0
472	20240618	130900	16071660	2955	2955	2955	2955	0
473	20240618	130800	16071660	2955	2955	2955	2955	0
474	20240618	130700	16071660	2955	2955	2955	2955	0
475	20240618	130600	16071660	2955	2955	2955	2955	0
476	20240618	130500	16071660	2955	2955	2955	2955	0
477	20240618	130400	16071660	2955	2955	2955	2955	0
478	20240618	130300	16071660	2955	2955	2955	2955	0
479	20240618	130200	16071660	2955	2955	2955	2955	0
480	20240618	130100	16071660	2955	2955	2955	2955	0
481	20240618	130000	16071660	2955	2955	2955	2955	0
482	20240618	125900	16071660	2955	2955	2955	2955	0
483	20240618	125800	16071660	2955	2955	2955	2955	0
484	20240618	125700	16071660	2955	2955	2955	2955	0
485	20240618	125600	16071660	2955	2955	2955	2955	0
486	20240618	125500	16071660	2955	2955	2955	2955	0
487	20240618	125400	16071660	2955	2955	2955	2955	0
488	20240618	125300	16071660	2955	2955	2955	2955	0
489	20240618	125200	16071660	2955	2955	2955	2955	0
490	20240618	125100	16071660	2955	2940	2955	2940	41
491	20240618	125000	15951105	2955	2955	2955	2955	0
492	20240618	124900	15951105	2955	2955	2955	2955	0
493	20240618	124800	15951105	2955	2955	2955	2955	0
494	20240618	124700	15951105	2955	2955	2955	2955	0
495	20240618	124600	15951105	2955	2955	2955	2955	0
496	20240618	124500	15951105	2955	2955	2955	2955	0
497	20240618	124400	15951105	2955	2955	2955	2955	0
498	20240618	124300	15951105	2955	2955	2955	2955	0
499	20240618	124200	15951105	2955	2955	2955	2955	0
500	20240618	124100	15951105	2955	2955	2955	2955	0
501	20240618	124000	15951105	2955	2955	2955	2955	0
502	20240618	123900	15951105	2955	2955	2955	2955	0
503	20240618	123800	15951105	2955	2955	2955	2955	0
504	20240618	123700	15951105	2955	2955	2955	2955	0
505	20240618	123600	15951105	2955	2955	2955	2955	0
506	20240618	123500	15951105	2955	2955	2955	2955	0
507	20240618	123400	15951105	2955	2955	2955	2955	0
508	20240618	123300	15951105	2955	2955	2955	2955	0
509	20240618	123200	15951105	2955	2955	2955	2955	0
510	20240618	123100	15951105	2955	2955	2955	2955	0
511	20240618	123000	15951105	2955	2955	2955	2955	0
512	20240618	122900	15951105	2955	2955	2955	2955	0
513	20240618	122800	15951105	2955	2955	2955	2955	0
514	20240618	122700	15951105	2955	2955	2955	2955	0
515	20240618	122600	15951105	2955	2955	2955	2955	0
516	20240618	122500	15951105	2955	2955	2955	2955	0
517	20240618	122400	15951105	2955	2955	2955	2955	0
518	20240618	122300	15951105	2955	2955	2955	2955	0
519	20240618	122200	15951105	2955	2955	2955	2955	0
520	20240618	122100	15951105	2955	2955	2955	2955	0
521	20240618	122000	15951105	2955	2955	2955	2955	0
522	20240618	121900	15951105	2955	2955	2955	2955	0
523	20240618	121800	15951105	2955	2955	2955	2955	0
524	20240618	121700	15951105	2955	2955	2955	2955	0
525	20240618	121600	15951105	2955	2955	2955	2955	0
526	20240618	121500	15951105	2955	2955	2955	2955	1936
527	20240618	121400	10230225	2960	2960	2960	2960	0
528	20240618	121300	10230225	2960	2960	2960	2960	0
529	20240618	121200	10230225	2960	2960	2960	2960	2
530	20240618	121100	10224305	2955	2955	2955	2955	0
531	20240618	121000	10224305	2955	2955	2955	2955	0
532	20240618	120900	10224305	2955	2955	2955	2955	0
533	20240618	120800	10224305	2955	2955	2955	2955	64
534	20240618	120700	10035185	2955	2955	2955	2955	0
535	20240618	120600	10035185	2955	2955	2955	2955	0
536	20240618	120500	10035185	2955	2955	2955	2955	0
537	20240618	120400	10035185	2955	2955	2955	2955	0
538	20240618	120300	10035185	2955	2955	2955	2955	0
539	20240618	120200	10035185	2955	2955	2955	2955	0
540	20240618	120100	10035185	2955	2955	2955	2955	0
541	20240618	120000	10035185	2955	2955	2955	2955	0
542	20240618	115900	10035185	2955	2955	2955	2955	0
543	20240618	115800	10035185	2955	2955	2955	2955	0
544	20240618	115700	10035185	2955	2955	2955	2955	0
545	20240618	115600	10035185	2955	2955	2955	2955	0
546	20240618	115500	10035185	2955	2955	2955	2955	0
547	20240618	115400	10035185	2955	2955	2955	2955	0
548	20240618	115300	10035185	2955	2955	2955	2955	0
549	20240618	115200	10035185	2955	2955	2955	2955	0
550	20240618	115100	10035185	2955	2955	2955	2955	0
551	20240618	115000	10035185	2955	2955	2955	2955	0
552	20240618	114900	10035185	2955	2955	2955	2955	0
553	20240618	114800	10035185	2955	2955	2955	2955	0
554	20240618	114700	10035185	2955	2955	2955	2955	0
555	20240618	114600	10035185	2955	2955	2955	2955	0
556	20240618	114500	10035185	2955	2955	2955	2955	0
557	20240618	114400	10035185	2955	2955	2955	2955	1
558	20240618	114300	10032230	2960	2960	2960	2960	0
559	20240618	114200	10032230	2960	2960	2960	2960	0
560	20240618	114100	10032230	2960	2960	2960	2960	0
561	20240618	114000	10032230	2960	2960	2960	2960	0
562	20240618	113900	10032230	2960	2960	2960	2960	0
563	20240618	113800	10032230	2960	2960	2960	2960	0
564	20240618	113700	10032230	2960	2960	2960	2960	0
565	20240618	113600	10032230	2960	2960	2960	2960	0
566	20240618	113500	10032230	2960	2960	2960	2960	0
567	20240618	113400	10032230	2960	2960	2960	2960	0
568	20240618	113300	10032230	2960	2960	2960	2960	0
569	20240618	113200	10032230	2960	2960	2960	2960	0
570	20240618	113100	10032230	2960	2960	2960	2960	0
571	20240618	113000	10032230	2960	2960	2960	2960	1
572	20240618	112900	10029270	2935	2935	2935	2935	0
573	20240618	112800	10029270	2935	2935	2935	2935	0
574	20240618	112700	10029270	2935	2935	2935	2935	162
575	20240618	112600	9553800	2935	2935	2935	2935	100
576	20240618	112500	9260300	2930	2930	2930	2930	0
577	20240618	112400	9260300	2930	2930	2930	2930	0
578	20240618	112300	9260300	2930	2930	2930	2930	7
579	20240618	112200	9239790	2930	2930	2930	2930	24
580	20240618	112100	9169470	2930	2930	2930	2930	0
581	20240618	112000	9169470	2930	2930	2930	2930	0
582	20240618	111900	9169470	2930	2930	2930	2930	0
583	20240618	111800	9169470	2930	2930	2930	2930	0
584	20240618	111700	9169470	2930	2930	2930	2930	0
585	20240618	111600	9169470	2930	2930	2930	2930	0
586	20240618	111500	9169470	2930	2930	2930	2930	40
587	20240618	111400	9052270	2930	2930	2930	2930	0
588	20240618	111300	9052270	2930	2930	2930	2930	0
589	20240618	111200	9052270	2930	2930	2930	2930	0
590	20240618	111100	9052270	2930	2930	2930	2930	0
591	20240618	111000	9052270	2930	2930	2930	2930	0
592	20240618	110900	9052270	2930	2930	2930	2930	0
593	20240618	110800	9052270	2930	2930	2930	2930	564
594	20240618	110700	7399750	2930	2930	2930	2930	0
595	20240618	110600	7399750	2930	2930	2930	2930	25
596	20240618	110500	7326500	2930	2930	2930	2930	0
597	20240618	110400	7326500	2930	2930	2930	2930	600
598	20240618	110300	5568500	2930	2930	2930	2930	0
599	20240618	110200	5568500	2930	2930	2930	2930	0
600	20240618	110100	5568500	2930	2930	2930	2930	0
601	20240618	110000	5568500	2930	2930	2930	2930	0
602	20240618	105900	5568500	2930	2930	2930	2930	0
603	20240618	105800	5568500	2930	2930	2930	2930	0
604	20240618	105700	5568500	2930	2930	2930	2930	0
605	20240618	105600	5568500	2930	2930	2930	2930	0
606	20240618	105500	5568500	2930	2930	2930	2930	0
607	20240618	105400	5568500	2930	2930	2930	2930	0
608	20240618	105300	5568500	2930	2930	2930	2930	0
609	20240618	105200	5568500	2930	2930	2930	2930	0
610	20240618	105100	5568500	2930	2930	2930	2930	0
611	20240618	105000	5568500	2930	2930	2930	2930	0
612	20240618	104900	5568500	2930	2930	2930	2930	0
613	20240618	104800	5568500	2930	2930	2930	2930	0
614	20240618	104700	5568500	2930	2930	2930	2930	0
615	20240618	104600	5568500	2930	2930	2930	2930	0
616	20240618	104500	5568500	2930	2930	2930	2930	124
617	20240618	104400	5205180	2935	2935	2935	2935	0
618	20240618	104300	5205180	2935	2935	2935	2935	50
619	20240618	104200	5058430	2930	2930	2930	2930	0
620	20240618	104100	5058430	2930	2930	2930	2930	1
621	20240618	104000	5055500	2930	2930	2930	2930	0
622	20240618	103900	5055500	2930	2930	2930	2930	0
623	20240618	103800	5055500	2930	2930	2930	2930	0
624	20240618	103700	5055500	2930	2930	2930	2930	0
625	20240618	103600	5055500	2930	2930	2930	2930	0
626	20240618	103500	5055500	2930	2930	2930	2930	0
627	20240618	103400	5055500	2930	2930	2930	2930	0
628	20240618	103300	5055500	2930	2930	2930	2930	0
629	20240618	103200	5055500	2930	2930	2930	2930	0
630	20240618	103100	5055500	2930	2930	2930	2930	0
631	20240618	103000	5055500	2930	2930	2930	2930	0
632	20240618	102900	5055500	2930	2930	2930	2930	0
633	20240618	102800	5055500	2930	2930	2930	2930	0
634	20240618	102700	5055500	2930	2930	2930	2930	10
635	20240618	102600	5026200	2930	2930	2930	2930	0
636	20240618	102500	5026200	2930	2930	2930	2930	0
637	20240618	102400	5026200	2930	2930	2930	2930	0
638	20240618	102300	5026200	2930	2930	2930	2930	1
639	20240618	102200	5023270	2930	2930	2930	2930	0
640	20240618	102100	5023270	2930	2930	2930	2930	0
641	20240618	102000	5023270	2930	2930	2930	2930	0
642	20240618	101900	5023270	2930	2930	2930	2930	0
643	20240618	101800	5023270	2930	2930	2930	2930	0
644	20240618	101700	5023270	2930	2930	2930	2930	0
645	20240618	101600	5023270	2930	2930	2930	2930	0
646	20240618	101500	5023270	2930	2930	2930	2930	0
647	20240618	101400	5023270	2930	2930	2930	2930	0
648	20240618	101300	5023270	2930	2930	2930	2930	0
649	20240618	101200	5023270	2930	2930	2930	2930	21
650	20240618	101100	4961740	2930	2930	2930	2930	55
651	20240618	101000	4800590	2930	2930	2930	2930	25
652	20240618	100900	4727340	2930	2930	2930	2930	0
653	20240618	100800	4727340	2930	2930	2930	2930	10
654	20240618	100700	4698040	2935	2935	2935	2935	0
655	20240618	100600	4698040	2935	2935	2935	2935	0
656	20240618	100500	4698040	2935	2935	2935	2935	0
657	20240618	100400	4698040	2935	2935	2935	2935	0
658	20240618	100300	4698040	2935	2935	2935	2935	0
659	20240618	100200	4698040	2935	2935	2935	2935	0
660	20240618	100100	4698040	2935	2935	2935	2935	0
661	20240618	100000	4698040	2935	2935	2935	2935	1
662	20240618	095900	4695105	2935	2935	2935	2935	5
663	20240618	095800	4680430	2935	2935	2935	2935	0
664	20240618	095700	4680430	2935	2935	2935	2935	0
665	20240618	095600	4680430	2935	2935	2935	2935	8
666	20240618	095500	4656950	2935	2935	2935	2935	0
667	20240618	095400	4656950	2935	2935	2935	2935	1
668	20240618	095300	4654015	2935	2935	2935	2935	0
669	20240618	095200	4654015	2935	2935	2935	2935	0
670	20240618	095100	4654015	2935	2935	2935	2935	0
671	20240618	095000	4654015	2935	2935	2935	2935	0
672	20240618	094900	4654015	2935	2935	2935	2935	0
673	20240618	094800	4654015	2935	2935	2935	2935	0
674	20240618	094700	4654015	2935	2935	2935	2935	0
675	20240618	094600	4654015	2935	2935	2935	2935	0
676	20240618	094500	4654015	2935	2935	2935	2935	1
677	20240618	094400	4651080	2935	2935	2935	2935	0
678	20240618	094300	4651080	2935	2935	2935	2935	0
679	20240618	094200	4651080	2935	2935	2935	2935	0
680	20240618	094100	4651080	2935	2935	2935	2935	0
681	20240618	094000	4651080	2935	2935	2935	2935	0
682	20240618	093900	4651080	2935	2935	2935	2935	0
683	20240618	093800	4651080	2935	2935	2935	2935	0
684	20240618	093700	4651080	2935	2935	2935	2935	0
685	20240618	093600	4651080	2935	2935	2935	2935	0
686	20240618	093500	4651080	2935	2935	2935	2935	0
687	20240618	093400	4651080	2935	2935	2935	2935	0
688	20240618	093300	4651080	2935	2935	2935	2935	0
689	20240618	093200	4651080	2935	2930	2935	2930	1004
690	20240618	093100	1706040	2930	2930	2930	2930	0
691	20240618	093000	1706040	2930	2930	2930	2930	0
692	20240618	092900	1706040	2930	2930	2930	2930	0
693	20240618	092800	1706040	2930	2930	2930	2930	0
694	20240618	092700	1706040	2930	2930	2930	2930	2
695	20240618	092600	1700180	2930	2930	2930	2930	2
696	20240618	092500	1694320	2930	2930	2930	2930	0
697	20240618	092400	1694320	2930	2930	2930	2930	0
698	20240618	092300	1694320	2930	2930	2930	2930	0
699	20240618	092200	1694320	2930	2930	2930	2930	0
700	20240618	092100	1694320	2930	2930	2930	2930	0
701	20240618	092000	1694320	2930	2930	2930	2930	1
702	20240618	091900	1691390	2930	2930	2930	2930	1
703	20240618	091800	1688460	2930	2930	2930	2930	0
704	20240618	091700	1688460	2930	2930	2930	2930	0
705	20240618	091600	1688460	2930	2910	2930	2910	41
706	20240618	091500	1569130	2930	2930	2930	2930	1
707	20240618	091400	1566200	2910	2910	2910	2910	17
708	20240618	091300	1516730	2930	2930	2930	2930	0
709	20240618	091200	1516730	2930	2930	2930	2930	0
710	20240618	091100	1516730	2930	2930	2930	2930	0
711	20240618	091000	1516730	2930	2930	2930	2930	0
712	20240618	090900	1516730	2930	2930	2930	2930	0
713	20240618	090800	1516730	2930	2930	2930	2930	0
714	20240618	090700	1516730	2930	2930	2930	2930	0
715	20240618	090600	1516730	2930	2930	2930	2930	0
716	20240618	090500	1516730	2930	2930	2930	2930	0
717	20240618	090400	1516730	2930	2930	2930	2930	0
718	20240618	090300	1516730	2930	2930	2930	2930	0
719	20240618	090200	1516730	2930	2930	2930	2930	1
720	20240618	090100	1513800	2900	2900	2900	2900	0
721	20240618	090000	1513800	2900	2900	2900	2900	522