KissMeData/018310/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	190400	367436640	19780	19780	19780	19780	273
3	20240607	190300	367436640	19780	19780	19780	19780	0
4	20240607	190200	367436640	19780	19780	19780	19780	0
5	20240607	190100	367436640	19780	19780	19780	19780	0
6	20240607	190000	367436640	19780	19780	19780	19780	0
7	20240607	185900	367436640	19780	19780	19780	19780	0
8	20240607	185800	367436640	19780	19780	19780	19780	0
9	20240607	185700	367436640	19780	19780	19780	19780	0
10	20240607	185600	367436640	19780	19780	19780	19780	0
11	20240607	185500	367436640	19780	19780	19780	19780	0
12	20240607	185400	367436640	19780	19780	19780	19780	0
13	20240607	185300	367436640	19780	19780	19780	19780	0
14	20240607	185200	367436640	19780	19780	19780	19780	0
15	20240607	185100	367436640	19780	19780	19780	19780	0
16	20240607	185000	367436640	19780	19780	19780	19780	0
17	20240607	184900	367436640	19780	19780	19780	19780	0
18	20240607	184800	367436640	19780	19780	19780	19780	0
19	20240607	184700	367436640	19780	19780	19780	19780	0
20	20240607	184600	367436640	19780	19780	19780	19780	0
21	20240607	184500	367436640	19780	19780	19780	19780	0
22	20240607	184400	367436640	19780	19780	19780	19780	0
23	20240607	184300	367436640	19780	19780	19780	19780	0
24	20240607	184200	367436640	19780	19780	19780	19780	0
25	20240607	184100	367436640	19780	19780	19780	19780	0
26	20240607	184000	367436640	19780	19780	19780	19780	0
27	20240607	183900	367436640	19780	19780	19780	19780	0
28	20240607	183800	367436640	19780	19780	19780	19780	0
29	20240607	183700	367436640	19780	19780	19780	19780	0
30	20240607	183600	367436640	19780	19780	19780	19780	0
31	20240607	183500	367436640	19780	19780	19780	19780	0
32	20240607	183400	367436640	19780	19780	19780	19780	273
33	20240607	183300	367436640	19780	19780	19780	19780	0
34	20240607	183200	367436640	19780	19780	19780	19780	0
35	20240607	183100	367436640	19780	19780	19780	19780	0
36	20240607	183000	367436640	19780	19780	19780	19780	0
37	20240607	182900	367436640	19780	19780	19780	19780	0
38	20240607	182800	367436640	19780	19780	19780	19780	0
39	20240607	182700	367436640	19780	19780	19780	19780	0
40	20240607	182600	367436640	19780	19780	19780	19780	0
41	20240607	182500	367436640	19780	19780	19780	19780	0
42	20240607	182400	367436640	19780	19780	19780	19780	0
43	20240607	182300	367436640	19780	19780	19780	19780	0
44	20240607	182200	367436640	19780	19780	19780	19780	0
45	20240607	182100	367436640	19780	19780	19780	19780	0
46	20240607	182000	367436640	19780	19780	19780	19780	0
47	20240607	181900	367436640	19780	19780	19780	19780	0
48	20240607	181800	367436640	19780	19780	19780	19780	0
49	20240607	181700	367436640	19780	19780	19780	19780	0
50	20240607	181600	367436640	19780	19780	19780	19780	0
51	20240607	181500	367436640	19780	19780	19780	19780	0
52	20240607	181400	367436640	19780	19780	19780	19780	0
53	20240607	181300	367436640	19780	19780	19780	19780	0
54	20240607	181200	367436640	19780	19780	19780	19780	0
55	20240607	181100	367436640	19780	19780	19780	19780	0
56	20240607	181000	367436640	19780	19780	19780	19780	0
57	20240607	180900	367436640	19780	19780	19780	19780	0
58	20240607	180800	367436640	19780	19780	19780	19780	0
59	20240607	180700	367436640	19780	19780	19780	19780	0
60	20240607	180600	367436640	19780	19780	19780	19780	0
61	20240607	180500	367436640	19780	19780	19780	19780	0
62	20240607	180400	367436640	19780	19780	19780	19780	273
63	20240607	180300	367436640	19780	19780	19780	19780	0
64	20240607	180200	367436640	19780	19780	19780	19780	0
65	20240607	180100	367436640	19780	19780	19780	19780	0
66	20240607	180000	367436640	19780	19780	19780	19780	0
67	20240607	175900	367436640	19780	19780	19780	19780	0
68	20240607	175800	367436640	19780	19780	19780	19780	0
69	20240607	175700	367436640	19780	19780	19780	19780	0
70	20240607	175600	367436640	19780	19780	19780	19780	0
71	20240607	175500	367436640	19780	19780	19780	19780	0
72	20240607	175400	367436640	19780	19780	19780	19780	0
73	20240607	175300	367436640	19780	19780	19780	19780	0
74	20240607	175200	367436640	19780	19780	19780	19780	0
75	20240607	175100	367436640	19780	19780	19780	19780	0
76	20240607	175000	367436640	19780	19780	19780	19780	0
77	20240607	174900	367436640	19780	19780	19780	19780	0
78	20240607	174800	367436640	19780	19780	19780	19780	0
79	20240607	174700	367436640	19780	19780	19780	19780	0
80	20240607	174600	367436640	19780	19780	19780	19780	0
81	20240607	174500	367436640	19780	19780	19780	19780	0
82	20240607	174400	367436640	19780	19780	19780	19780	0
83	20240607	174300	367436640	19780	19780	19780	19780	0
84	20240607	174200	367436640	19780	19780	19780	19780	0
85	20240607	174100	367436640	19780	19780	19780	19780	0
86	20240607	174000	367436640	19780	19780	19780	19780	0
87	20240607	173900	367436640	19780	19780	19780	19780	0
88	20240607	173800	367436640	19780	19780	19780	19780	0
89	20240607	173700	367436640	19780	19780	19780	19780	0
90	20240607	173600	367436640	19780	19780	19780	19780	0
91	20240607	173500	367436640	19780	19780	19780	19780	0
92	20240607	173400	367436640	19780	19780	19780	19780	273
93	20240607	173300	367436640	19780	19780	19780	19780	0
94	20240607	173200	367436640	19780	19780	19780	19780	0
95	20240607	173100	367436640	19780	19780	19780	19780	0
96	20240607	173000	367436640	19780	19780	19780	19780	0
97	20240607	172900	367436640	19780	19780	19780	19780	0
98	20240607	172800	367436640	19780	19780	19780	19780	0
99	20240607	172700	367436640	19780	19780	19780	19780	0
100	20240607	172600	367436640	19780	19780	19780	19780	0
101	20240607	172500	367436640	19780	19780	19780	19780	0
102	20240607	172400	367436640	19780	19780	19780	19780	0
103	20240607	172300	367436640	19780	19780	19780	19780	0
104	20240607	172200	367436640	19780	19780	19780	19780	0
105	20240607	172100	367436640	19780	19780	19780	19780	0
106	20240607	172000	367436640	19780	19780	19780	19780	0
107	20240607	171900	367436640	19780	19780	19780	19780	0
108	20240607	171800	367436640	19780	19780	19780	19780	0
109	20240607	171700	367436640	19780	19780	19780	19780	0
110	20240607	171600	367436640	19780	19780	19780	19780	0
111	20240607	171500	367436640	19780	19780	19780	19780	0
112	20240607	171400	367436640	19780	19780	19780	19780	0
113	20240607	171300	367436640	19780	19780	19780	19780	0
114	20240607	171200	367436640	19780	19780	19780	19780	0
115	20240607	171100	367436640	19780	19780	19780	19780	0
116	20240607	171000	367436640	19780	19780	19780	19780	0
117	20240607	170900	367436640	19780	19780	19780	19780	0
118	20240607	170800	367436640	19780	19780	19780	19780	0
119	20240607	170700	367436640	19780	19780	19780	19780	0
120	20240607	170600	367436640	19780	19780	19780	19780	0
121	20240607	170500	367436640	19780	19780	19780	19780	0
122	20240607	170400	367436640	19780	19780	19780	19780	273
123	20240607	170300	367436640	19780	19780	19780	19780	0
124	20240607	170200	367436640	19780	19780	19780	19780	0
125	20240607	170100	367436640	19780	19780	19780	19780	0
126	20240607	170000	367436640	19780	19780	19780	19780	0
127	20240607	165900	367436640	19780	19780	19780	19780	0
128	20240607	165800	367436640	19780	19780	19780	19780	0
129	20240607	165700	367436640	19780	19780	19780	19780	0
130	20240607	165600	367436640	19780	19780	19780	19780	0
131	20240607	165500	367436640	19780	19780	19780	19780	0
132	20240607	165400	367436640	19780	19780	19780	19780	0
133	20240607	165300	367436640	19780	19780	19780	19780	0
134	20240607	165200	367436640	19780	19780	19780	19780	0
135	20240607	165100	367436640	19780	19780	19780	19780	0
136	20240607	165000	367436640	19780	19780	19780	19780	0
137	20240607	164900	367436640	19780	19780	19780	19780	0
138	20240607	164800	367436640	19780	19780	19780	19780	0
139	20240607	164700	367436640	19780	19780	19780	19780	0
140	20240607	164600	367436640	19780	19780	19780	19780	0
141	20240607	164500	367436640	19780	19780	19780	19780	0
142	20240607	164400	367436640	19780	19780	19780	19780	0
143	20240607	164300	367436640	19780	19780	19780	19780	0
144	20240607	164200	367436640	19780	19780	19780	19780	0
145	20240607	164100	367436640	19780	19780	19780	19780	0
146	20240607	164000	367436640	19780	19780	19780	19780	0
147	20240607	163900	367436640	19780	19780	19780	19780	0
148	20240607	163800	367436640	19780	19780	19780	19780	0
149	20240607	163700	367436640	19780	19780	19780	19780	0
150	20240607	163600	367436640	19780	19780	19780	19780	0
151	20240607	163500	367436640	19780	19780	19780	19780	0
152	20240607	163400	367436640	19780	19780	19780	19780	273
153	20240607	163300	367436640	19780	19780	19780	19780	0
154	20240607	163200	367436640	19780	19780	19780	19780	0
155	20240607	163100	367436640	19780	19780	19780	19780	0
156	20240607	163000	367436640	19780	19780	19780	19780	0
157	20240607	162900	367436640	19780	19780	19780	19780	0
158	20240607	162800	367436640	19780	19780	19780	19780	0
159	20240607	162700	367436640	19780	19780	19780	19780	0
160	20240607	162600	367436640	19780	19780	19780	19780	0
161	20240607	162500	367436640	19780	19780	19780	19780	0
162	20240607	162400	367436640	19780	19780	19780	19780	0
163	20240607	162300	367436640	19780	19780	19780	19780	0
164	20240607	162200	367436640	19780	19780	19780	19780	0
165	20240607	162100	367436640	19780	19780	19780	19780	0
166	20240607	162000	367436640	19780	19780	19780	19780	0
167	20240607	161900	367436640	19780	19780	19780	19780	0
168	20240607	161800	367436640	19780	19780	19780	19780	0
169	20240607	161700	367436640	19780	19780	19780	19780	0
170	20240607	161600	367436640	19780	19780	19780	19780	0
171	20240607	161500	367436640	19780	19780	19780	19780	0
172	20240607	161400	367436640	19780	19780	19780	19780	0
173	20240607	161300	367436640	19780	19780	19780	19780	0
174	20240607	161200	367436640	19780	19780	19780	19780	0
175	20240607	161100	367436640	19780	19780	19780	19780	0
176	20240607	161000	367436640	19780	19780	19780	19780	0
177	20240607	160900	367436640	19780	19780	19780	19780	0
178	20240607	160800	367436640	19780	19780	19780	19780	0
179	20240607	160700	367436640	19780	19780	19780	19780	0
180	20240607	160600	367436640	19780	19780	19780	19780	0
181	20240607	160500	367436640	19780	19780	19780	19780	0
182	20240607	160400	367436640	19780	19780	19780	19780	273
183	20240607	160300	367436640	19780	19780	19780	19780	0
184	20240607	160200	367436640	19780	19780	19780	19780	0
185	20240607	160100	367436640	19780	19780	19780	19780	0
186	20240607	160000	367436640	19780	19780	19780	19780	0
187	20240607	155900	367436640	19780	19780	19780	19780	0
188	20240607	155800	367436640	19780	19780	19780	19780	0
189	20240607	155700	367436640	19780	19780	19780	19780	0
190	20240607	155600	367436640	19780	19780	19780	19780	0
191	20240607	155500	367436640	19780	19780	19780	19780	0
192	20240607	155400	367436640	19780	19780	19780	19780	0
193	20240607	155300	367436640	19780	19780	19780	19780	0
194	20240607	155200	367436640	19780	19780	19780	19780	0
195	20240607	155100	367436640	19780	19780	19780	19780	0
196	20240607	155000	367436640	19780	19780	19780	19780	0
197	20240607	154900	367436640	19780	19780	19780	19780	0
198	20240607	154800	367436640	19780	19780	19780	19780	0
199	20240607	154700	367436640	19780	19780	19780	19780	0
200	20240607	154600	367436640	19780	19780	19780	19780	0
201	20240607	154500	367436640	19780	19780	19780	19780	0
202	20240607	154400	367436640	19780	19780	19780	19780	0
203	20240607	154300	367436640	19780	19780	19780	19780	0
204	20240607	154200	367436640	19780	19780	19780	19780	0
205	20240607	154100	367436640	19780	19780	19780	19780	0
206	20240607	154000	367436640	19780	19780	19780	19780	0
207	20240607	153900	367436640	19780	19780	19780	19780	0
208	20240607	153800	367436640	19780	19780	19780	19780	0
209	20240607	153700	367436640	19780	19780	19780	19780	0
210	20240607	153600	367436640	19780	19780	19780	19780	0
211	20240607	153500	367436640	19780	19780	19780	19780	0
212	20240607	153400	367436640	19780	19780	19780	19780	273
213	20240607	153300	367436640	19780	19780	19780	19780	0
214	20240607	153200	367436640	19780	19780	19780	19780	0
215	20240607	153100	367436640	19780	19780	19780	19780	0
216	20240607	153000	367436640	19780	19780	19780	19780	273
217	20240607	152900	362036700	19820	19820	19820	19820	0
218	20240607	152800	362036700	19820	19820	19820	19820	0
219	20240607	152700	362036700	19820	19820	19820	19820	0
220	20240607	152600	362036700	19820	19820	19820	19820	0
221	20240607	152500	362036700	19820	19820	19820	19820	0
222	20240607	152400	362036700	19820	19820	19820	19820	0
223	20240607	152300	362036700	19820	19820	19820	19820	0
224	20240607	152200	362036700	19820	19820	19820	19820	0
225	20240607	152100	362036700	19820	19820	19820	19820	0
226	20240607	152000	362036700	19820	19820	19820	19820	0
227	20240607	151900	362036700	19820	19800	19820	19750	36
228	20240607	151800	361324030	19800	19750	19800	19750	207
229	20240607	151700	357225510	19760	19760	19760	19760	1
230	20240607	151600	357205750	19830	19830	19830	19830	0
231	20240607	151500	357205750	19830	19760	19830	19760	2
232	20240607	151400	357166160	19840	19830	19840	19830	2
233	20240607	151300	357126490	19840	19780	19840	19780	593
234	20240607	151200	345391580	19780	19770	19780	19770	80
235	20240607	151100	343809480	19770	19760	19770	19760	60
236	20240607	151000	342623480	19750	19750	19760	19750	274
237	20240607	150900	337211790	19750	19750	19760	19750	213
238	20240607	150800	333005030	19750	19750	19750	19750	10
239	20240607	150700	332807530	19780	19780	19780	19780	1
240	20240607	150600	332787750	19790	19790	19790	19790	64
241	20240607	150500	331521190	19790	19790	19790	19790	1
242	20240607	150400	331501400	19790	19790	19790	19790	0
243	20240607	150300	331501400	19790	19790	19790	19790	1
244	20240607	150200	331481610	19810	19810	19810	19810	1
245	20240607	150100	331461800	19810	19710	19810	19710	96
246	20240607	150000	329566140	19710	19740	19780	19710	1188
247	20240607	145900	306144390	19720	19720	19720	19720	56
248	20240607	145800	305040070	19720	19780	19780	19720	21
249	20240607	145700	304625860	19800	19780	19800	19780	103
250	20240607	145600	302588500	19800	19850	19870	19760	480
251	20240607	145500	293065240	19890	19890	19940	19850	153
252	20240607	145400	290021900	19900	19780	19900	19780	515
253	20240607	145300	279819260	19770	19700	19770	19700	311
254	20240607	145200	273680580	19710	19670	19710	19670	56
255	20240607	145100	272578040	19670	19670	19670	19670	10
256	20240607	145000	272381340	19660	19620	19660	19620	329
257	20240607	144900	265915730	19620	19620	19620	19620	25
258	20240607	144800	265425230	19620	19620	19640	19620	85
259	20240607	144700	263756630	19620	19620	19620	19620	45
260	20240607	144600	262873730	19620	19620	19620	19620	85
261	20240607	144500	261206030	19620	19620	19620	19620	175
262	20240607	144400	257772530	19620	19600	19620	19600	52
263	20240607	144300	256752610	19600	19600	19600	19600	30
264	20240607	144200	256164610	19600	19600	19600	19600	0
265	20240607	144100	256164610	19600	19600	19600	19600	0
266	20240607	144000	256164610	19600	19600	19600	19600	0
267	20240607	143900	256164610	19600	19600	19600	19600	0
268	20240607	143800	256164610	19600	19610	19610	19600	7
269	20240607	143700	256027350	19620	19620	19620	19620	1
270	20240607	143600	256007730	19630	19630	19630	19630	0
271	20240607	143500	256007730	19630	19630	19630	19630	0
272	20240607	143400	256007730	19630	19630	19630	19630	0
273	20240607	143300	256007730	19630	19630	19630	19630	0
274	20240607	143200	256007730	19630	19630	19630	19630	0
275	20240607	143100	256007730	19630	19630	19630	19630	0
276	20240607	143000	256007730	19630	19630	19630	19630	0
277	20240607	142900	256007730	19630	19610	19630	19610	21
278	20240607	142800	255595820	19570	19570	19570	19570	0
279	20240607	142700	255595820	19570	19570	19570	19570	0
280	20240607	142600	255595820	19570	19570	19570	19570	0
281	20240607	142500	255595820	19570	19570	19570	19570	0
282	20240607	142400	255595820	19570	19570	19570	19570	0
283	20240607	142300	255595820	19570	19570	19570	19570	0
284	20240607	142200	255595820	19570	19570	19570	19570	0
285	20240607	142100	255595820	19570	19570	19570	19570	1000
286	20240607	142000	236025820	19620	19620	19620	19620	0
287	20240607	141900	236025820	19620	19630	19630	19620	22
288	20240607	141800	235594150	19660	19650	19660	19650	50
289	20240607	141700	234611350	19660	19660	19660	19660	0
290	20240607	141600	234611350	19660	19660	19660	19660	0
291	20240607	141500	234611350	19660	19660	19660	19660	0
292	20240607	141400	234611350	19660	19660	19660	19660	0
293	20240607	141300	234611350	19660	19660	19660	19660	0
294	20240607	141200	234611350	19660	19650	19660	19650	52
295	20240607	141100	233589230	19680	19680	19680	19680	0
296	20240607	141000	233589230	19680	19680	19680	19680	0
297	20240607	140900	233589230	19680	19680	19680	19680	2
298	20240607	140800	233549870	19680	19670	19680	19670	8
299	20240607	140700	233392440	19680	19680	19680	19680	0
300	20240607	140600	233392440	19680	19680	19680	19680	0
301	20240607	140500	233392440	19680	19680	19680	19680	0
302	20240607	140400	233392440	19680	19670	19700	19670	186
303	20240607	140300	229732290	19700	19690	19740	19650	233
304	20240607	140200	225139700	19690	19700	19700	19690	526
305	20240607	140100	214777690	19730	19650	19730	19650	325
306	20240607	140000	208378050	19670	19670	19670	19670	0
307	20240607	135900	208378050	19670	19670	19670	19670	4
308	20240607	135800	208299370	19670	19690	19690	19670	27
309	20240607	135700	207768260	19720	19720	19720	19720	0
310	20240607	135600	207768260	19720	19720	19720	19720	56
311	20240607	135500	206663940	19720	19710	19720	19710	21
312	20240607	135400	206249860	19710	19710	19710	19710	12
313	20240607	135300	206013340	19710	19670	19710	19670	190
314	20240607	135200	202271330	19660	19660	19660	19660	202
315	20240607	135100	198300010	19660	19660	19660	19660	2
316	20240607	135000	198260690	19670	19670	19670	19670	0
317	20240607	134900	198260690	19670	19670	19670	19670	0
318	20240607	134800	198260690	19670	19670	19670	19670	0
319	20240607	134700	198260690	19670	19670	19670	19670	0
320	20240607	134600	198260690	19670	19670	19670	19670	0
321	20240607	134500	198260690	19670	19670	19670	19670	3
322	20240607	134400	198201680	19630	19630	19630	19630	0
323	20240607	134300	198201680	19630	19630	19630	19630	2
324	20240607	134200	198162420	19650	19650	19650	19650	0
325	20240607	134100	198162420	19650	19650	19650	19650	0
326	20240607	134000	198162420	19650	19670	19670	19650	103
327	20240607	133900	196138450	19700	19670	19700	19670	3
328	20240607	133800	196079410	19670	19620	19670	19620	80
329	20240607	133700	194508910	19670	19700	19740	19630	124
330	20240607	133600	192067500	19740	19580	19740	19580	896
331	20240607	133500	174445440	19520	19510	19520	19510	245
332	20240607	133400	169663650	19510	19510	19510	19510	0
333	20240607	133300	169663650	19510	19510	19510	19510	0
334	20240607	133200	169663650	19510	19510	19510	19510	1
335	20240607	133100	169644140	19510	19510	19510	19510	1
336	20240607	133000	169624630	19500	19500	19500	19500	3
337	20240607	132900	169566130	19510	19510	19510	19510	0
338	20240607	132800	169566130	19510	19510	19510	19510	0
339	20240607	132700	169566130	19510	19510	19510	19510	0
340	20240607	132600	169566130	19510	19510	19510	19510	0
341	20240607	132500	169566130	19510	19510	19510	19510	0
342	20240607	132400	169566130	19510	19510	19510	19510	1
343	20240607	132300	169546620	19510	19510	19510	19510	0
344	20240607	132200	169546620	19510	19510	19510	19510	0
345	20240607	132100	169546620	19510	19510	19510	19510	0
346	20240607	132000	169546620	19510	19510	19510	19510	0
347	20240607	131900	169546620	19510	19510	19510	19510	0
348	20240607	131800	169546620	19510	19510	19510	19510	0
349	20240607	131700	169546620	19510	19510	19510	19510	0
350	20240607	131600	169546620	19510	19510	19510	19510	0
351	20240607	131500	169546620	19510	19510	19510	19510	0
352	20240607	131400	169546620	19510	19510	19510	19510	0
353	20240607	131300	169546620	19510	19510	19510	19510	11
354	20240607	131200	169332010	19510	19510	19510	19510	0
355	20240607	131100	169332010	19510	19510	19510	19510	0
356	20240607	131000	169332010	19510	19510	19510	19510	0
357	20240607	130900	169332010	19510	19510	19510	19510	0
358	20240607	130800	169332010	19510	19510	19510	19510	0
359	20240607	130700	169332010	19510	19510	19510	19510	0
360	20240607	130600	169332010	19510	19510	19510	19510	1
361	20240607	130500	169312500	19510	19510	19510	19510	6
362	20240607	130400	169195440	19510	19510	19510	19510	0
363	20240607	130300	169195440	19510	19510	19510	19510	49
364	20240607	130200	168239450	19510	19510	19510	19510	0
365	20240607	130100	168239450	19510	19510	19510	19510	0
366	20240607	130000	168239450	19510	19510	19510	19510	10
367	20240607	125900	168044350	19520	19520	19520	19520	0
368	20240607	125800	168044350	19520	19520	19520	19520	0
369	20240607	125700	168044350	19520	19520	19520	19520	0
370	20240607	125600	168044350	19520	19520	19520	19520	0
371	20240607	125500	168044350	19520	19520	19520	19520	1
372	20240607	125400	168024830	19520	19520	19520	19520	0
373	20240607	125300	168024830	19520	19520	19520	19520	0
374	20240607	125200	168024830	19520	19520	19520	19520	0
375	20240607	125100	168024830	19520	19520	19520	19520	0
376	20240607	125000	168024830	19520	19520	19520	19520	1
377	20240607	124900	168005310	19520	19520	19520	19520	10
378	20240607	124800	167810110	19520	19520	19520	19520	0
379	20240607	124700	167810110	19520	19520	19520	19520	0
380	20240607	124600	167810110	19520	19520	19520	19520	0
381	20240607	124500	167810110	19520	19520	19520	19520	0
382	20240607	124400	167810110	19520	19520	19520	19520	0
383	20240607	124300	167810110	19520	19520	19520	19520	5
384	20240607	124200	167712510	19520	19520	19520	19520	2
385	20240607	124100	167673470	19510	19510	19510	19510	1
386	20240607	124000	167653960	19510	19510	19510	19510	19
387	20240607	123900	167283270	19510	19510	19510	19510	0
388	20240607	123800	167283270	19510	19510	19510	19510	15
389	20240607	123700	166990620	19510	19510	19510	19510	3
390	20240607	123600	166932090	19510	19510	19510	19510	0
391	20240607	123500	166932090	19510	19510	19510	19510	5
392	20240607	123400	166834540	19510	19510	19510	19510	0
393	20240607	123300	166834540	19510	19510	19510	19510	0
394	20240607	123200	166834540	19510	19520	19520	19510	44
395	20240607	123100	165976040	19510	19530	19530	19510	22
396	20240607	123000	165546650	19640	19640	19640	19640	0
397	20240607	122900	165546650	19640	19510	19640	19510	3
398	20240607	122800	165487990	19510	19510	19510	19510	0
399	20240607	122700	165487990	19510	19490	19510	19490	2
400	20240607	122600	165448990	19490	19490	19490	19490	2
401	20240607	122500	165410010	19490	19490	19490	19490	2
402	20240607	122400	165371030	19490	19490	19490	19490	6
403	20240607	122300	165254090	19490	19490	19490	19490	0
404	20240607	122200	165254090	19490	19490	19490	19490	0
405	20240607	122100	165254090	19490	19490	19490	19490	0
406	20240607	122000	165254090	19490	19490	19490	19490	0
407	20240607	121900	165254090	19490	19490	19490	19490	0
408	20240607	121800	165254090	19490	19490	19490	19490	0
409	20240607	121700	165254090	19490	19490	19490	19490	0
410	20240607	121600	165254090	19490	19490	19490	19490	5
411	20240607	121500	165156640	19490	19490	19490	19490	1
412	20240607	121400	165137150	19510	19510	19510	19510	0
413	20240607	121300	165137150	19510	19510	19510	19510	1
414	20240607	121200	165117640	19510	19490	19640	19490	215
415	20240607	121100	160908360	19490	19490	19490	19490	0
416	20240607	121000	160908360	19490	19490	19490	19490	0
417	20240607	120900	160908360	19490	19490	19490	19490	0
418	20240607	120800	160908360	19490	19490	19490	19490	0
419	20240607	120700	160908360	19490	19490	19490	19490	2
420	20240607	120600	160869380	19490	19490	19490	19490	0
421	20240607	120500	160869380	19490	19490	19490	19490	0
422	20240607	120400	160869380	19490	19490	19490	19490	6
423	20240607	120300	160752440	19490	19490	19490	19490	0
424	20240607	120200	160752440	19490	19490	19490	19490	2
425	20240607	120100	160713460	19490	19490	19490	19490	0
426	20240607	120000	160713460	19490	19490	19490	19490	0
427	20240607	115900	160713460	19490	19490	19490	19490	0
428	20240607	115800	160713460	19490	19490	19490	19490	0
429	20240607	115700	160713460	19490	19490	19490	19490	1
430	20240607	115600	160693970	19450	19450	19450	19450	1
431	20240607	115500	160674520	19440	19440	19440	19440	0
432	20240607	115400	160674520	19440	19440	19440	19440	71
433	20240607	115300	159294280	19440	19430	19440	19430	350
434	20240607	115200	152492550	19430	19430	19430	19430	0
435	20240607	115100	152492550	19430	19430	19430	19430	0
436	20240607	115000	152492550	19430	19430	19430	19430	0
437	20240607	114900	152492550	19430	19430	19430	19430	0
438	20240607	114800	152492550	19430	19430	19430	19430	0
439	20240607	114700	152492550	19430	19430	19430	19430	0
440	20240607	114600	152492550	19430	19430	19430	19430	0
441	20240607	114500	152492550	19430	19430	19430	19430	7
442	20240607	114400	152356540	19430	19430	19430	19430	0
443	20240607	114300	152356540	19430	19430	19430	19430	0
444	20240607	114200	152356540	19430	19430	19430	19430	1
445	20240607	114100	152337110	19400	19400	19400	19400	0
446	20240607	114000	152337110	19400	19400	19400	19400	0
447	20240607	113900	152337110	19400	19400	19400	19400	0
448	20240607	113800	152337110	19400	19400	19400	19400	1
449	20240607	113700	152317710	19430	19430	19430	19430	0
450	20240607	113600	152317710	19430	19430	19430	19430	0
451	20240607	113500	152317710	19430	19430	19430	19430	0
452	20240607	113400	152317710	19430	19430	19430	19430	0
453	20240607	113300	152317710	19430	19430	19430	19430	0
454	20240607	113200	152317710	19430	19430	19430	19430	0
455	20240607	113100	152317710	19430	19430	19430	19430	0
456	20240607	113000	152317710	19430	19430	19430	19430	0
457	20240607	112900	152317710	19430	19430	19430	19430	0
458	20240607	112800	152317710	19430	19430	19430	19430	0
459	20240607	112700	152317710	19430	19430	19430	19430	0
460	20240607	112600	152317710	19430	19430	19430	19430	2
461	20240607	112500	152278850	19430	19430	19430	19430	1
462	20240607	112400	152259420	19400	19400	19400	19400	7
463	20240607	112300	152123620	19430	19430	19430	19430	0
464	20240607	112200	152123620	19430	19430	19430	19430	0
465	20240607	112100	152123620	19430	19430	19430	19430	1
466	20240607	112000	152104190	19400	19400	19400	19400	0
467	20240607	111900	152104190	19400	19400	19400	19400	1
468	20240607	111800	152084790	19390	19390	19390	19390	0
469	20240607	111700	152084790	19390	19390	19390	19390	0
470	20240607	111600	152084790	19390	19390	19390	19390	0
471	20240607	111500	152084790	19390	19390	19390	19390	0
472	20240607	111400	152084790	19390	19390	19390	19390	0
473	20240607	111300	152084790	19390	19390	19390	19390	0
474	20240607	111200	152084790	19390	19390	19390	19390	0
475	20240607	111100	152084790	19390	19390	19390	19390	0
476	20240607	111000	152084790	19390	19390	19390	19390	2
477	20240607	110900	152046010	19430	19430	19430	19430	0
478	20240607	110800	152046010	19430	19430	19430	19430	0
479	20240607	110700	152046010	19430	19430	19430	19430	0
480	20240607	110600	152046010	19430	19430	19430	19430	1
481	20240607	110500	152026580	19430	19430	19430	19430	0
482	20240607	110400	152026580	19430	19430	19430	19430	0
483	20240607	110300	152026580	19430	19430	19430	19430	8
484	20240607	110200	151871140	19430	19430	19430	19430	6
485	20240607	110100	151754560	19430	19430	19430	19430	1
486	20240607	110000	151735130	19370	19370	19370	19370	0
487	20240607	105900	151735130	19370	19370	19370	19370	0
488	20240607	105800	151735130	19370	19370	19370	19370	0
489	20240607	105700	151735130	19370	19400	19400	19370	12
490	20240607	105600	151502390	19440	19440	19440	19440	3
491	20240607	105500	151444070	19370	19400	19400	19370	22
492	20240607	105400	151017900	19400	19400	19400	19400	2
493	20240607	105300	150979100	19400	19410	19410	19400	410
494	20240607	105200	143024900	19400	19400	19400	19400	0
495	20240607	105100	143024900	19400	19400	19400	19400	0
496	20240607	105000	143024900	19400	19400	19400	19400	0
497	20240607	104900	143024900	19400	19400	19400	19400	0
498	20240607	104800	143024900	19400	19400	19400	19400	0
499	20240607	104700	143024900	19400	19400	19400	19400	0
500	20240607	104600	143024900	19400	19410	19410	19400	363
501	20240607	104500	135981460	19450	19450	19450	19450	0
502	20240607	104400	135981460	19450	19450	19450	19450	0
503	20240607	104300	135981460	19450	19450	19450	19450	0
504	20240607	104200	135981460	19450	19450	19450	19450	0
505	20240607	104100	135981460	19450	19450	19450	19450	0
506	20240607	104000	135981460	19450	19450	19450	19450	0
507	20240607	103900	135981460	19450	19450	19450	19450	0
508	20240607	103800	135981460	19450	19490	19490	19450	91
509	20240607	103700	134211470	19490	19480	19490	19400	958
510	20240607	103600	115581180	19480	19480	19480	19480	0
511	20240607	103500	115581180	19480	19480	19480	19480	1
512	20240607	103400	115561700	19470	19470	19470	19470	0
513	20240607	103300	115561700	19470	19470	19470	19470	0
514	20240607	103200	115561700	19470	19470	19470	19470	0
515	20240607	103100	115561700	19470	19470	19470	19470	1
516	20240607	103000	115542230	19470	19470	19470	19470	0
517	20240607	102900	115542230	19470	19470	19470	19470	0
518	20240607	102800	115542230	19470	19470	19470	19470	1
519	20240607	102700	115522760	19440	19440	19440	19440	0
520	20240607	102600	115522760	19440	19440	19440	19440	1
521	20240607	102500	115503320	19420	19420	19420	19420	0
522	20240607	102400	115503320	19420	19420	19420	19420	0
523	20240607	102300	115503320	19420	19420	19420	19420	0
524	20240607	102200	115503320	19420	19400	19420	19400	151
525	20240607	102100	112573400	19390	19390	19390	19390	0
526	20240607	102000	112573400	19390	19390	19390	19390	0
527	20240607	101900	112573400	19390	19390	19390	19390	1
528	20240607	101800	112554010	19430	19430	19430	19430	0
529	20240607	101700	112554010	19430	19430	19430	19430	0
530	20240607	101600	112554010	19430	19430	19430	19430	1
531	20240607	101500	112534580	19390	19390	19390	19390	68
532	20240607	101400	111216060	19350	19350	19350	19350	0
533	20240607	101300	111216060	19350	19350	19350	19350	0
534	20240607	101200	111216060	19350	19350	19350	19350	66
535	20240607	101100	109938960	19350	19350	19350	19350	66
536	20240607	101000	108661860	19350	19350	19360	19350	202
537	20240607	100900	104751250	19350	19350	19360	19350	25
538	20240607	100800	104267430	19350	19360	19360	19350	73
539	20240607	100700	102854250	19360	19350	19360	19350	76
540	20240607	100600	101383640	19350	19360	19360	19350	55
541	20240607	100500	100319340	19380	19380	19380	19380	2
542	20240607	100400	100280580	19380	19390	19390	19380	442
543	20240607	100300	91711010	19390	19400	19400	19390	509
544	20240607	100200	81841480	19400	19390	19400	19390	3
545	20240607	100100	81783290	19390	19390	19390	19390	25
546	20240607	100000	81298540	19400	19400	19400	19390	57
547	20240607	095900	80193100	19390	19410	19410	19390	80
548	20240607	095800	78641880	19410	19420	19420	19410	11
549	20240607	095700	78428270	19390	19430	19430	19390	1294
550	20240607	095600	53302810	19430	19430	19430	19430	40
551	20240607	095500	52525610	19430	19430	19430	19430	273
552	20240607	095400	47221220	19470	19470	19470	19470	1
553	20240607	095300	47201750	19470	19470	19470	19470	0
554	20240607	095200	47201750	19470	19470	19470	19470	0
555	20240607	095100	47201750	19470	19470	19470	19470	142
556	20240607	095000	44437010	19510	19510	19510	19510	0
557	20240607	094900	44437010	19510	19510	19510	19510	0
558	20240607	094800	44437010	19510	19510	19510	19510	5
559	20240607	094700	44339460	19470	19470	19470	19470	10
560	20240607	094600	44144760	19450	19450	19450	19450	148
561	20240607	094500	41266160	19450	19450	19450	19450	20
562	20240607	094400	40877160	19450	19450	19450	19450	11
563	20240607	094300	40663210	19450	19450	19450	19450	20
564	20240607	094200	40274210	19440	19440	19440	19440	108
565	20240607	094100	38174690	19440	19440	19440	19440	0
566	20240607	094000	38174690	19440	19430	19440	19410	375
567	20240607	093900	30891700	19430	19460	19460	19430	132
568	20240607	093800	28324120	19460	19470	19470	19460	72
569	20240607	093700	26922690	19470	19470	19470	19470	1
570	20240607	093600	26903220	19470	19470	19470	19470	0
571	20240607	093500	26903220	19470	19470	19470	19470	0
572	20240607	093400	26903220	19470	19470	19470	19470	40
573	20240607	093300	26124420	19510	19510	19510	19510	2
574	20240607	093200	26085400	19510	19510	19510	19510	0
575	20240607	093100	26085400	19510	19490	19510	19470	190
576	20240607	093000	22385210	19510	19510	19510	19510	0
577	20240607	092900	22385210	19510	19510	19510	19510	1
578	20240607	092800	22365700	19510	19510	19510	19510	0
579	20240607	092700	22365700	19510	19510	19510	19510	0
580	20240607	092600	22365700	19510	19510	19510	19510	2
581	20240607	092500	22326680	19560	19530	19560	19520	127
582	20240607	092400	19847590	19580	19590	19590	19580	105
583	20240607	092300	17791670	19620	19620	19620	19620	1
584	20240607	092200	17772050	19600	19600	19600	19600	4
585	20240607	092100	17693650	19610	19650	19650	19610	132
586	20240607	092000	15104940	19630	19640	19640	19630	4
587	20240607	091900	15026400	19650	19650	19650	19650	0
588	20240607	091800	15026400	19650	19650	19650	19650	45
589	20240607	091700	14142150	19650	19650	19650	19650	0
590	20240607	091600	14142150	19650	19650	19650	19650	0
591	20240607	091500	14142150	19650	19650	19650	19650	0
592	20240607	091400	14142150	19650	19620	19650	19620	13
593	20240607	091300	13886760	19650	19640	19650	19640	3
594	20240607	091200	13827830	19640	19640	19640	19640	7
595	20240607	091100	13690350	19640	19640	19640	19640	126
596	20240607	091000	11215710	19650	19650	19680	19650	3
597	20240607	090900	11156730	19680	19680	19680	19680	8
598	20240607	090800	10999290	19680	19680	19680	19680	1
599	20240607	090700	10979610	19700	19700	19700	19700	0
600	20240607	090600	10979610	19700	19700	19700	19700	2
601	20240607	090500	10940210	19730	19730	19730	19730	0
602	20240607	090400	10940210	19730	19730	19730	19730	0
603	20240607	090300	10940210	19730	19730	19730	19730	0
604	20240607	090200	10940210	19730	19730	19730	19730	2
605	20240607	090100	10900750	19790	19550	19790	19550	100
606	20240607	090000	8925790	19460	19620	19620	19460	456