KissMeData/018500/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	190300	2191087660	1960	1960	1960	1960	3717
3	20240618	190200	2191087660	1960	1960	1960	1960	0
4	20240618	190100	2191087660	1960	1960	1960	1960	0
5	20240618	190000	2191087660	1960	1960	1960	1960	0
6	20240618	185900	2191087660	1960	1960	1960	1960	0
7	20240618	185800	2191087660	1960	1960	1960	1960	0
8	20240618	185700	2191087660	1960	1960	1960	1960	0
9	20240618	185600	2191087660	1960	1960	1960	1960	0
10	20240618	185500	2191087660	1960	1960	1960	1960	0
11	20240618	185400	2191087660	1960	1960	1960	1960	0
12	20240618	185300	2191087660	1960	1960	1960	1960	0
13	20240618	185200	2191087660	1960	1960	1960	1960	0
14	20240618	185100	2191087660	1960	1960	1960	1960	0
15	20240618	185000	2191087660	1960	1960	1960	1960	0
16	20240618	184900	2191087660	1960	1960	1960	1960	0
17	20240618	184800	2191087660	1960	1960	1960	1960	0
18	20240618	184700	2191087660	1960	1960	1960	1960	0
19	20240618	184600	2191087660	1960	1960	1960	1960	0
20	20240618	184500	2191087660	1960	1960	1960	1960	0
21	20240618	184400	2191087660	1960	1960	1960	1960	0
22	20240618	184300	2191087660	1960	1960	1960	1960	0
23	20240618	184200	2191087660	1960	1960	1960	1960	0
24	20240618	184100	2191087660	1960	1960	1960	1960	0
25	20240618	184000	2191087660	1960	1960	1960	1960	0
26	20240618	183900	2191087660	1960	1960	1960	1960	0
27	20240618	183800	2191087660	1960	1960	1960	1960	0
28	20240618	183700	2191087660	1960	1960	1960	1960	0
29	20240618	183600	2191087660	1960	1960	1960	1960	0
30	20240618	183500	2191087660	1960	1960	1960	1960	0
31	20240618	183400	2191087660	1960	1960	1960	1960	0
32	20240618	183300	2191087660	1960	1960	1960	1960	3717
33	20240618	183200	2191087660	1960	1960	1960	1960	0
34	20240618	183100	2191087660	1960	1960	1960	1960	0
35	20240618	183000	2191087660	1960	1960	1960	1960	0
36	20240618	182900	2191087660	1960	1960	1960	1960	0
37	20240618	182800	2191087660	1960	1960	1960	1960	0
38	20240618	182700	2191087660	1960	1960	1960	1960	0
39	20240618	182600	2191087660	1960	1960	1960	1960	0
40	20240618	182500	2191087660	1960	1960	1960	1960	0
41	20240618	182400	2191087660	1960	1960	1960	1960	0
42	20240618	182300	2191087660	1960	1960	1960	1960	0
43	20240618	182200	2191087660	1960	1960	1960	1960	0
44	20240618	182100	2191087660	1960	1960	1960	1960	0
45	20240618	182000	2191087660	1960	1960	1960	1960	0
46	20240618	181900	2191087660	1960	1960	1960	1960	0
47	20240618	181800	2191087660	1960	1960	1960	1960	0
48	20240618	181700	2191087660	1960	1960	1960	1960	0
49	20240618	181600	2191087660	1960	1960	1960	1960	0
50	20240618	181500	2191087660	1960	1960	1960	1960	0
51	20240618	181400	2191087660	1960	1960	1960	1960	0
52	20240618	181300	2191087660	1960	1960	1960	1960	0
53	20240618	181200	2191087660	1960	1960	1960	1960	0
54	20240618	181100	2191087660	1960	1960	1960	1960	0
55	20240618	181000	2191087660	1960	1960	1960	1960	0
56	20240618	180900	2191087660	1960	1960	1960	1960	0
57	20240618	180800	2191087660	1960	1960	1960	1960	0
58	20240618	180700	2191087660	1960	1960	1960	1960	0
59	20240618	180600	2191087660	1960	1960	1960	1960	0
60	20240618	180500	2191087660	1960	1960	1960	1960	0
61	20240618	180400	2191087660	1960	1960	1960	1960	0
62	20240618	180300	2191087660	1960	1960	1960	1960	3717
63	20240618	180200	2191087660	1960	1960	1960	1960	0
64	20240618	180100	2191087660	1960	1960	1960	1960	0
65	20240618	180000	2191087660	1960	1960	1960	1960	0
66	20240618	175900	2191087660	1960	1960	1960	1960	0
67	20240618	175800	2191087660	1960	1960	1960	1960	0
68	20240618	175700	2191087660	1960	1960	1960	1960	0
69	20240618	175600	2191087660	1960	1960	1960	1960	0
70	20240618	175500	2191087660	1960	1960	1960	1960	0
71	20240618	175400	2191087660	1960	1960	1960	1960	0
72	20240618	175300	2191087660	1960	1960	1960	1960	0
73	20240618	175200	2191087660	1960	1960	1960	1960	0
74	20240618	175100	2191087660	1960	1960	1960	1960	0
75	20240618	175000	2191087660	1960	1960	1960	1960	0
76	20240618	174900	2191087660	1960	1960	1960	1960	0
77	20240618	174800	2191087660	1960	1960	1960	1960	0
78	20240618	174700	2191087660	1960	1960	1960	1960	0
79	20240618	174600	2191087660	1960	1960	1960	1960	0
80	20240618	174500	2191087660	1960	1960	1960	1960	0
81	20240618	174400	2191087660	1960	1960	1960	1960	0
82	20240618	174300	2191087660	1960	1960	1960	1960	0
83	20240618	174200	2191087660	1960	1960	1960	1960	0
84	20240618	174100	2191087660	1960	1960	1960	1960	0
85	20240618	174000	2191087660	1960	1960	1960	1960	0
86	20240618	173900	2191087660	1960	1960	1960	1960	0
87	20240618	173800	2191087660	1960	1960	1960	1960	0
88	20240618	173700	2191087660	1960	1960	1960	1960	0
89	20240618	173600	2191087660	1960	1960	1960	1960	0
90	20240618	173500	2191087660	1960	1960	1960	1960	0
91	20240618	173400	2191087660	1960	1960	1960	1960	0
92	20240618	173300	2191087660	1960	1960	1960	1960	3717
93	20240618	173200	2191087660	1960	1960	1960	1960	0
94	20240618	173100	2191087660	1960	1960	1960	1960	0
95	20240618	173000	2191087660	1960	1960	1960	1960	0
96	20240618	172900	2191087660	1960	1960	1960	1960	0
97	20240618	172800	2191087660	1960	1960	1960	1960	0
98	20240618	172700	2191087660	1960	1960	1960	1960	0
99	20240618	172600	2191087660	1960	1960	1960	1960	0
100	20240618	172500	2191087660	1960	1960	1960	1960	0
101	20240618	172400	2191087660	1960	1960	1960	1960	0
102	20240618	172300	2191087660	1960	1960	1960	1960	0
103	20240618	172200	2191087660	1960	1960	1960	1960	0
104	20240618	172100	2191087660	1960	1960	1960	1960	0
105	20240618	172000	2191087660	1960	1960	1960	1960	0
106	20240618	171900	2191087660	1960	1960	1960	1960	0
107	20240618	171800	2191087660	1960	1960	1960	1960	0
108	20240618	171700	2191087660	1960	1960	1960	1960	0
109	20240618	171600	2191087660	1960	1960	1960	1960	0
110	20240618	171500	2191087660	1960	1960	1960	1960	0
111	20240618	171400	2191087660	1960	1960	1960	1960	0
112	20240618	171300	2191087660	1960	1960	1960	1960	0
113	20240618	171200	2191087660	1960	1960	1960	1960	0
114	20240618	171100	2191087660	1960	1960	1960	1960	0
115	20240618	171000	2191087660	1960	1960	1960	1960	0
116	20240618	170900	2191087660	1960	1960	1960	1960	0
117	20240618	170800	2191087660	1960	1960	1960	1960	0
118	20240618	170700	2191087660	1960	1960	1960	1960	0
119	20240618	170600	2191087660	1960	1960	1960	1960	0
120	20240618	170500	2191087660	1960	1960	1960	1960	0
121	20240618	170400	2191087660	1960	1960	1960	1960	0
122	20240618	170300	2191087660	1960	1960	1960	1960	3717
123	20240618	170200	2191087660	1960	1960	1960	1960	0
124	20240618	170100	2191087660	1960	1960	1960	1960	0
125	20240618	170000	2191087660	1960	1960	1960	1960	0
126	20240618	165900	2191087660	1960	1960	1960	1960	0
127	20240618	165800	2191087660	1960	1960	1960	1960	0
128	20240618	165700	2191087660	1960	1960	1960	1960	0
129	20240618	165600	2191087660	1960	1960	1960	1960	0
130	20240618	165500	2191087660	1960	1960	1960	1960	0
131	20240618	165400	2191087660	1960	1960	1960	1960	0
132	20240618	165300	2191087660	1960	1960	1960	1960	0
133	20240618	165200	2191087660	1960	1960	1960	1960	0
134	20240618	165100	2191087660	1960	1960	1960	1960	0
135	20240618	165000	2191087660	1960	1960	1960	1960	0
136	20240618	164900	2191087660	1960	1960	1960	1960	0
137	20240618	164800	2191087660	1960	1960	1960	1960	0
138	20240618	164700	2191087660	1960	1960	1960	1960	0
139	20240618	164600	2191087660	1960	1960	1960	1960	0
140	20240618	164500	2191087660	1960	1960	1960	1960	0
141	20240618	164400	2191087660	1960	1960	1960	1960	0
142	20240618	164300	2191087660	1960	1960	1960	1960	0
143	20240618	164200	2191087660	1960	1960	1960	1960	0
144	20240618	164100	2191087660	1960	1960	1960	1960	0
145	20240618	164000	2191087660	1960	1960	1960	1960	0
146	20240618	163900	2191087660	1960	1960	1960	1960	0
147	20240618	163800	2191087660	1960	1960	1960	1960	0
148	20240618	163700	2191087660	1960	1960	1960	1960	0
149	20240618	163600	2191087660	1960	1960	1960	1960	0
150	20240618	163500	2191087660	1960	1960	1960	1960	0
151	20240618	163400	2191087660	1960	1960	1960	1960	0
152	20240618	163300	2191087660	1960	1960	1960	1960	3717
153	20240618	163200	2191087660	1960	1960	1960	1960	0
154	20240618	163100	2191087660	1960	1960	1960	1960	0
155	20240618	163000	2191087660	1960	1960	1960	1960	0
156	20240618	162900	2191087660	1960	1960	1960	1960	0
157	20240618	162800	2191087660	1960	1960	1960	1960	0
158	20240618	162700	2191087660	1960	1960	1960	1960	0
159	20240618	162600	2191087660	1960	1960	1960	1960	0
160	20240618	162500	2191087660	1960	1960	1960	1960	0
161	20240618	162400	2191087660	1960	1960	1960	1960	0
162	20240618	162300	2191087660	1960	1960	1960	1960	0
163	20240618	162200	2191087660	1960	1960	1960	1960	0
164	20240618	162100	2191087660	1960	1960	1960	1960	0
165	20240618	162000	2191087660	1960	1960	1960	1960	0
166	20240618	161900	2191087660	1960	1960	1960	1960	0
167	20240618	161800	2191087660	1960	1960	1960	1960	0
168	20240618	161700	2191087660	1960	1960	1960	1960	0
169	20240618	161600	2191087660	1960	1960	1960	1960	0
170	20240618	161500	2191087660	1960	1960	1960	1960	0
171	20240618	161400	2191087660	1960	1960	1960	1960	0
172	20240618	161300	2191087660	1960	1960	1960	1960	0
173	20240618	161200	2191087660	1960	1960	1960	1960	0
174	20240618	161100	2191087660	1960	1960	1960	1960	0
175	20240618	161000	2191087660	1960	1960	1960	1960	0
176	20240618	160900	2191087660	1960	1960	1960	1960	0
177	20240618	160800	2191087660	1960	1960	1960	1960	0
178	20240618	160700	2191087660	1960	1960	1960	1960	0
179	20240618	160600	2191087660	1960	1960	1960	1960	0
180	20240618	160500	2191087660	1960	1960	1960	1960	0
181	20240618	160400	2191087660	1960	1960	1960	1960	0
182	20240618	160300	2191087660	1960	1960	1960	1960	3717
183	20240618	160200	2191087660	1960	1960	1960	1960	0
184	20240618	160100	2191087660	1960	1960	1960	1960	0
185	20240618	160000	2191087660	1960	1960	1960	1960	0
186	20240618	155900	2191087660	1960	1960	1960	1960	0
187	20240618	155800	2191087660	1960	1960	1960	1960	0
188	20240618	155700	2191087660	1960	1960	1960	1960	0
189	20240618	155600	2191087660	1960	1960	1960	1960	0
190	20240618	155500	2191087660	1960	1960	1960	1960	0
191	20240618	155400	2191087660	1960	1960	1960	1960	0
192	20240618	155300	2191087660	1960	1960	1960	1960	0
193	20240618	155200	2191087660	1960	1960	1960	1960	0
194	20240618	155100	2191087660	1960	1960	1960	1960	0
195	20240618	155000	2191087660	1960	1960	1960	1960	0
196	20240618	154900	2191087660	1960	1960	1960	1960	0
197	20240618	154800	2191087660	1960	1960	1960	1960	0
198	20240618	154700	2191087660	1960	1960	1960	1960	0
199	20240618	154600	2191087660	1960	1960	1960	1960	0
200	20240618	154500	2191087660	1960	1960	1960	1960	0
201	20240618	154400	2191087660	1960	1960	1960	1960	0
202	20240618	154300	2191087660	1960	1960	1960	1960	0
203	20240618	154200	2191087660	1960	1960	1960	1960	0
204	20240618	154100	2191087660	1960	1960	1960	1960	0
205	20240618	154000	2191087660	1960	1960	1960	1960	0
206	20240618	153900	2191087660	1960	1960	1960	1960	0
207	20240618	153800	2191087660	1960	1960	1960	1960	0
208	20240618	153700	2191087660	1960	1960	1960	1960	0
209	20240618	153600	2191087660	1960	1960	1960	1960	0
210	20240618	153500	2191087660	1960	1960	1960	1960	0
211	20240618	153400	2191087660	1960	1960	1960	1960	0
212	20240618	153300	2191087660	1960	1960	1960	1960	3717
213	20240618	153200	2191087660	1960	1960	1960	1960	0
214	20240618	153100	2191087660	1960	1960	1960	1960	0
215	20240618	153000	2191087660	1960	1960	1960	1960	3717
216	20240618	152900	2183802340	1962	1962	1962	1962	0
217	20240618	152800	2183802340	1962	1962	1962	1962	0
218	20240618	152700	2183802340	1962	1962	1962	1962	0
219	20240618	152600	2183802340	1962	1962	1962	1962	0
220	20240618	152500	2183802340	1962	1962	1962	1962	0
221	20240618	152400	2183802340	1962	1962	1962	1962	0
222	20240618	152300	2183802340	1962	1962	1962	1962	0
223	20240618	152200	2183802340	1962	1962	1962	1962	0
224	20240618	152100	2183802340	1962	1962	1962	1962	0
225	20240618	152000	2183802340	1962	1962	1962	1962	0
226	20240618	151900	2183802340	1962	1967	1969	1962	13888
227	20240618	151800	2156509635	1967	1963	1967	1963	3971
228	20240618	151700	2148699812	1967	1967	1968	1967	897
229	20240618	151600	2146934728	1970	1969	1970	1961	2884
230	20240618	151500	2141255483	1970	1970	1970	1962	15901
231	20240618	151400	2110013021	1970	1969	1970	1962	6992
232	20240618	151300	2096252357	1969	1963	1969	1952	11233
233	20240618	151200	2074189042	1962	1954	1963	1954	8540
234	20240618	151100	2057460851	1953	1953	1954	1951	2096
235	20240618	151000	2053366214	1951	1952	1954	1951	2440
236	20240618	150900	2048604430	1954	1954	1954	1952	2385
237	20240618	150800	2043948336	1955	1944	1955	1944	13986
238	20240618	150700	2016679276	1944	1938	1945	1938	7153
239	20240618	150600	2002788885	1939	1939	1939	1938	3179
240	20240618	150500	1996626309	1938	1931	1940	1931	5275
241	20240618	150400	1986396840	1929	1937	1940	1929	2551
242	20240618	150300	1981452093	1937	1935	1939	1935	11582
243	20240618	150200	1959019111	1935	1933	1935	1933	1850
244	20240618	150100	1955440278	1933	1930	1935	1930	3151
245	20240618	150000	1949350494	1930	1929	1930	1929	4203
246	20240618	145900	1941238924	1930	1920	1930	1920	3907
247	20240618	145800	1933701489	1930	1927	1930	1927	1241
248	20240618	145700	1931309972	1927	1923	1927	1923	12853
249	20240618	145600	1906573703	1923	1921	1923	1920	8517
250	20240618	145500	1890214070	1921	1920	1921	1920	5246
251	20240618	145400	1880141743	1920	1914	1920	1914	10945
252	20240618	145300	1859171801	1914	1912	1914	1912	1476
253	20240618	145200	1856348648	1912	1908	1912	1908	342
254	20240618	145100	1855696104	1908	1909	1909	1908	875
255	20240618	145000	1854026429	1908	1908	1908	1908	163
256	20240618	144900	1853715425	1909	1908	1909	1908	138
257	20240618	144800	1853452120	1909	1912	1912	1909	908
258	20240618	144700	1851717848	1913	1910	1913	1910	13
259	20240618	144600	1851692991	1912	1913	1913	1911	31
260	20240618	144500	1851633719	1912	1907	1912	1907	8853
261	20240618	144400	1834725191	1906	1906	1906	1906	0
262	20240618	144300	1834725191	1906	1902	1906	1902	14819
263	20240618	144200	1806508107	1897	1897	1897	1897	0
264	20240618	144100	1806508107	1897	1899	1901	1897	680
265	20240618	144000	1805216113	1897	1897	1897	1897	1
266	20240618	143900	1805214216	1897	1897	1897	1897	0
267	20240618	143800	1805214216	1897	1897	1900	1895	348
268	20240618	143700	1804553437	1900	1900	1900	1900	0
269	20240618	143600	1804553437	1900	1900	1900	1900	0
270	20240618	143500	1804553437	1900	1900	1900	1900	1
271	20240618	143400	1804551537	1899	1899	1899	1899	0
272	20240618	143300	1804551537	1899	1900	1900	1899	2246
273	20240618	143200	1800284322	1899	1899	1899	1899	15
274	20240618	143100	1800255837	1900	1900	1900	1900	0
275	20240618	143000	1800255837	1900	1900	1900	1900	1
276	20240618	142900	1800253937	1897	1898	1899	1897	282
277	20240618	142800	1799718465	1898	1898	1898	1898	2
278	20240618	142700	1799714669	1899	1899	1899	1899	0
279	20240618	142600	1799714669	1899	1899	1899	1899	1
280	20240618	142500	1799712770	1899	1899	1899	1899	100
281	20240618	142400	1799522870	1899	1899	1899	1899	1
282	20240618	142300	1799520971	1897	1897	1897	1897	0
283	20240618	142200	1799520971	1897	1897	1897	1897	0
284	20240618	142100	1799520971	1897	1897	1897	1897	1
285	20240618	142000	1799519074	1903	1897	1903	1897	402
286	20240618	141900	1798754210	1902	1902	1902	1902	0
287	20240618	141800	1798754210	1902	1902	1902	1902	100
288	20240618	141700	1798564010	1904	1904	1904	1904	1
289	20240618	141600	1798562106	1903	1901	1903	1901	190
290	20240618	141500	1798200616	1900	1900	1900	1900	791
291	20240618	141400	1796697716	1900	1900	1900	1900	154
292	20240618	141300	1796405116	1898	1899	1900	1898	1158
293	20240618	141200	1794206075	1899	1897	1899	1897	147
294	20240618	141100	1793927206	1897	1897	1897	1897	10120
295	20240618	141000	1774729566	1896	1896	1896	1896	499
296	20240618	140900	1773783462	1896	1894	1896	1894	5884
297	20240618	140800	1762630860	1893	1890	1893	1890	1083
298	20240618	140700	1760582593	1890	1890	1890	1890	1
299	20240618	140600	1760580703	1889	1889	1889	1889	0
300	20240618	140500	1760580703	1889	1889	1889	1889	200
301	20240618	140400	1760202903	1889	1889	1889	1889	0
302	20240618	140300	1760202903	1889	1889	1889	1889	0
303	20240618	140200	1760202903	1889	1889	1889	1889	0
304	20240618	140100	1760202903	1889	1889	1890	1878	29183
305	20240618	140000	1705372763	1889	1889	1889	1889	170
306	20240618	135900	1705051633	1891	1891	1891	1891	115
307	20240618	135800	1704834168	1891	1891	1891	1891	100
308	20240618	135700	1704645068	1895	1895	1895	1895	0
309	20240618	135600	1704645068	1895	1895	1895	1895	0
310	20240618	135500	1704645068	1895	1895	1895	1895	0
311	20240618	135400	1704645068	1895	1895	1895	1895	965
312	20240618	135300	1702816393	1895	1894	1895	1894	1277
313	20240618	135200	1700396929	1891	1891	1891	1891	1
314	20240618	135100	1700395038	1893	1893	1893	1893	1
315	20240618	135000	1700393145	1891	1891	1891	1891	0
316	20240618	134900	1700393145	1891	1891	1891	1891	0
317	20240618	134800	1700393145	1891	1881	1891	1880	22851
318	20240618	134700	1657419424	1893	1893	1893	1893	0
319	20240618	134600	1657419424	1893	1893	1893	1893	0
320	20240618	134500	1657419424	1893	1882	1893	1881	23001
321	20240618	134400	1614154335	1894	1894	1894	1894	2705
322	20240618	134300	1609031065	1894	1894	1894	1894	0
323	20240618	134200	1609031065	1894	1890	1895	1881	23152
324	20240618	134100	1565476057	1890	1895	1895	1890	101
325	20240618	134000	1565285162	1893	1893	1893	1893	0
326	20240618	133900	1565285162	1893	1887	1895	1881	25577
327	20240618	133800	1517155451	1896	1896	1896	1896	0
328	20240618	133700	1517155451	1896	1896	1896	1896	0
329	20240618	133600	1517155451	1896	1896	1896	1896	0
330	20240618	133500	1517155451	1896	1896	1896	1896	0
331	20240618	133400	1517155451	1896	1896	1896	1896	7
332	20240618	133300	1517142179	1897	1897	1897	1897	0
333	20240618	133200	1517142179	1897	1895	1897	1895	4624
334	20240618	133100	1508373649	1896	1896	1896	1896	0
335	20240618	133000	1508373649	1896	1896	1896	1896	0
336	20240618	132900	1508373649	1896	1896	1896	1881	31904
337	20240618	132800	1448224553	1895	1887	1895	1887	4494
338	20240618	132700	1439712848	1880	1880	1887	1880	62
339	20240618	132600	1439596281	1881	1882	1882	1881	22000
340	20240618	132500	1398213198	1880	1880	1880	1880	0
341	20240618	132400	1398213198	1880	1880	1880	1880	0
342	20240618	132300	1398213198	1880	1880	1880	1880	130
343	20240618	132200	1397968798	1881	1881	1881	1881	21000
344	20240618	132100	1358467798	1880	1882	1882	1880	100
345	20240618	132000	1358279616	1882	1882	1882	1882	0
346	20240618	131900	1358279616	1882	1887	1887	1882	21981
347	20240618	131800	1316902378	1884	1885	1885	1884	12000
348	20240618	131700	1294288631	1894	1894	1894	1894	0
349	20240618	131600	1294288631	1894	1894	1894	1894	2318
350	20240618	131500	1289898339	1885	1894	1894	1885	6155
351	20240618	131400	1278264187	1895	1886	1895	1884	25001
352	20240618	131300	1231156789	1895	1892	1895	1892	11599
353	20240618	131200	1209201478	1892	1892	1892	1892	0
354	20240618	131100	1209201478	1892	1892	1892	1892	0
355	20240618	131000	1209201478	1892	1892	1892	1892	0
356	20240618	130900	1209201478	1892	1892	1892	1892	21
357	20240618	130800	1209161746	1891	1887	1891	1887	11504
358	20240618	130700	1187421594	1889	1889	1889	1889	0
359	20240618	130600	1187421594	1889	1889	1889	1889	1
360	20240618	130500	1187419705	1888	1888	1888	1888	10
361	20240618	130400	1187400825	1888	1888	1888	1888	1
362	20240618	130300	1187398937	1880	1880	1880	1880	0
363	20240618	130200	1187398937	1880	1880	1880	1880	0
364	20240618	130100	1187398937	1880	1874	1880	1872	12346
365	20240618	130000	1164283370	1888	1888	1888	1888	0
366	20240618	125900	1164283370	1888	1888	1888	1888	1
367	20240618	125800	1164281482	1874	1874	1874	1874	5
368	20240618	125700	1164272112	1888	1888	1888	1888	1
369	20240618	125600	1164270224	1872	1874	1874	1872	1000
370	20240618	125500	1162397235	1889	1889	1889	1889	0
371	20240618	125400	1162397235	1889	1886	1889	1886	21
372	20240618	125300	1162357602	1889	1889	1889	1889	0
373	20240618	125200	1162357602	1889	1873	1889	1873	5
374	20240618	125100	1162348221	1873	1873	1873	1873	1
375	20240618	125000	1162346348	1890	1877	1890	1872	30120
376	20240618	124900	1105899226	1890	1890	1890	1890	0
377	20240618	124800	1105899226	1890	1890	1890	1890	0
378	20240618	124700	1105899226	1890	1890	1890	1890	1
379	20240618	124600	1105897336	1875	1875	1887	1872	31933
380	20240618	124500	1046054280	1884	1884	1884	1884	216
381	20240618	124400	1045647336	1884	1876	1884	1876	2370
382	20240618	124300	1041194256	1875	1878	1878	1875	25000
383	20240618	124200	994311122	1894	1887	1894	1887	3629
384	20240618	124100	987441104	1886	1879	1886	1874	48441
385	20240618	124000	896560653	1893	1893	1893	1893	0
386	20240618	123900	896560653	1893	1892	1893	1891	1355
387	20240618	123800	893996647	1878	1878	1878	1878	0
388	20240618	123700	893996647	1878	1879	1879	1878	26926
389	20240618	123600	843428919	1887	1882	1887	1878	27930
390	20240618	123500	790952357	1890	1890	1890	1890	498
391	20240618	123400	790011137	1890	1890	1890	1890	0
392	20240618	123300	790011137	1890	1890	1890	1890	0
393	20240618	123200	790011137	1890	1890	1890	1890	0
394	20240618	123100	790011137	1890	1890	1890	1890	1
395	20240618	123000	790009247	1875	1875	1875	1875	0
396	20240618	122900	790009247	1875	1881	1881	1875	15000
397	20240618	122800	761868106	1882	1883	1883	1882	6000
398	20240618	122700	750575296	1882	1882	1882	1882	0
399	20240618	122600	750575296	1882	1883	1883	1882	7000
400	20240618	122500	737399562	1890	1888	1890	1888	1463
401	20240618	122400	734635534	1882	1884	1884	1882	21000
402	20240618	122300	695111349	1884	1884	1884	1884	0
403	20240618	122200	695111349	1884	1884	1884	1884	130
404	20240618	122100	694866429	1884	1884	1884	1884	773
405	20240618	122000	693410097	1884	1884	1884	1884	0
406	20240618	121900	693410097	1884	1884	1884	1884	0
407	20240618	121800	693410097	1884	1884	1884	1884	0
408	20240618	121700	693410097	1884	1884	1884	1884	0
409	20240618	121600	693410097	1884	1886	1886	1884	20297
410	20240618	121500	655166469	1888	1888	1888	1888	1
411	20240618	121400	655164581	1886	1886	1886	1886	71
412	20240618	121300	655030675	1886	1886	1886	1886	0
413	20240618	121200	655030675	1886	1880	1886	1878	2467
414	20240618	121100	650386121	1886	1886	1886	1886	0
415	20240618	121000	650386121	1886	1880	1886	1880	4
416	20240618	120900	650378595	1886	1886	1886	1886	0
417	20240618	120800	650378595	1886	1886	1886	1886	0
418	20240618	120700	650378595	1886	1886	1886	1886	0
419	20240618	120600	650378595	1886	1886	1886	1886	0
420	20240618	120500	650378595	1886	1886	1886	1886	0
421	20240618	120400	650378595	1886	1886	1886	1886	0
422	20240618	120300	650378595	1886	1886	1886	1886	0
423	20240618	120200	650378595	1886	1886	1886	1886	0
424	20240618	120100	650378595	1886	1886	1886	1886	0
425	20240618	120000	650378595	1886	1886	1886	1886	1
426	20240618	115900	650376709	1878	1878	1878	1878	166
427	20240618	115800	650064961	1870	1870	1870	1870	0
428	20240618	115700	650064961	1870	1878	1878	1869	14150
429	20240618	115600	623576113	1888	1888	1888	1888	0
430	20240618	115500	623576113	1888	1888	1888	1888	0
431	20240618	115400	623576113	1888	1888	1888	1888	0
432	20240618	115300	623576113	1888	1883	1888	1883	144
433	20240618	115200	623304956	1883	1888	1888	1875	15043
434	20240618	115100	595094014	1878	1884	1884	1878	20000
435	20240618	115000	557511753	1888	1885	1888	1884	22
436	20240618	114900	557470291	1885	1886	1886	1885	490
437	20240618	114800	556546541	1886	1896	1896	1885	24300
438	20240618	114700	510718533	1899	1899	1899	1899	0
439	20240618	114600	510718533	1899	1899	1899	1899	0
440	20240618	114500	510718533	1899	1899	1899	1899	0
441	20240618	114400	510718533	1899	1899	1899	1899	1183
442	20240618	114300	508472016	1900	1910	1910	1900	1655
443	20240618	114200	505327506	1900	1911	1911	1900	2101
444	20240618	114100	501331595	1902	1902	1902	1902	0
445	20240618	114000	501331595	1902	1902	1902	1902	1462
446	20240618	113900	498550871	1911	1911	1911	1911	1
447	20240618	113800	498548960	1902	1907	1907	1902	3800
448	20240618	113700	491316360	1911	1911	1911	1911	1
449	20240618	113600	491314449	1913	1910	1913	1910	11440
450	20240618	113500	469460407	1910	1910	1910	1910	10264
451	20240618	113400	449856167	1910	1906	1912	1905	26367
452	20240618	113300	399503016	1908	1908	1908	1908	0
453	20240618	113200	399503016	1908	1908	1908	1908	0
454	20240618	113100	399503016	1908	1908	1908	1908	43
455	20240618	113000	399420972	1908	1908	1908	1908	650
456	20240618	112900	398180772	1909	1909	1909	1909	307
457	20240618	112800	397594709	1909	1909	1909	1909	150
458	20240618	112700	397308359	1909	1905	1909	1905	6587
459	20240618	112600	384758096	1904	1900	1904	1900	24955
460	20240618	112500	337309160	1899	1899	1899	1899	0
461	20240618	112400	337309160	1899	1899	1899	1899	1000
462	20240618	112300	335410160	1899	1899	1899	1899	1000
463	20240618	112200	333511160	1899	1899	1899	1899	0
464	20240618	112100	333511160	1899	1899	1899	1899	0
465	20240618	112000	333511160	1899	1899	1899	1899	300
466	20240618	111900	332941460	1899	1899	1899	1899	736
467	20240618	111800	331543796	1899	1899	1899	1899	84
468	20240618	111700	331384280	1900	1900	1900	1900	410
469	20240618	111600	330605280	1899	1895	1899	1895	1146
470	20240618	111500	328430454	1897	1897	1897	1897	0
471	20240618	111400	328430454	1897	1897	1897	1897	1
472	20240618	111300	328428557	1897	1897	1897	1897	0
473	20240618	111200	328428557	1897	1897	1897	1897	0
474	20240618	111100	328428557	1897	1897	1897	1897	0
475	20240618	111000	328428557	1897	1897	1897	1897	0
476	20240618	110900	328428557	1897	1897	1897	1897	32
477	20240618	110800	328367853	1897	1897	1897	1897	0
478	20240618	110700	328367853	1897	1897	1897	1897	0
479	20240618	110600	328367853	1897	1897	1897	1897	901
480	20240618	110500	326658656	1897	1897	1897	1897	284
481	20240618	110400	326119908	1897	1897	1897	1897	5
482	20240618	110300	326110423	1897	1897	1897	1897	234
483	20240618	110200	325666525	1897	1897	1897	1897	0
484	20240618	110100	325666525	1897	1897	1897	1897	120
485	20240618	110000	325438885	1897	1897	1897	1897	0
486	20240618	105900	325438885	1897	1897	1897	1897	1
487	20240618	105800	325436988	1897	1897	1897	1897	0
488	20240618	105700	325436988	1897	1897	1897	1897	0
489	20240618	105600	325436988	1897	1897	1897	1897	1
490	20240618	105500	325435091	1899	1899	1899	1899	0
491	20240618	105400	325435091	1899	1899	1899	1899	0
492	20240618	105300	325435091	1899	1899	1899	1899	0
493	20240618	105200	325435091	1899	1899	1899	1899	0
494	20240618	105100	325435091	1899	1899	1899	1899	1
495	20240618	105000	325433192	1899	1899	1899	1899	0
496	20240618	104900	325433192	1899	1896	1899	1896	141
497	20240618	104800	325165801	1896	1896	1896	1896	0
498	20240618	104700	325165801	1896	1896	1896	1896	1
499	20240618	104600	325163905	1895	1895	1895	1895	114
500	20240618	104500	324947875	1895	1895	1895	1895	10
501	20240618	104400	324928925	1895	1888	1895	1888	2466
502	20240618	104300	320270527	1885	1895	1895	1885	18879
503	20240618	104200	284674303	1895	1885	1895	1885	393
504	20240618	104100	283931148	1895	1895	1895	1895	0
505	20240618	104000	283931148	1895	1885	1895	1885	101
506	20240618	103900	283740753	1885	1885	1885	1885	100
507	20240618	103800	283552253	1885	1886	1886	1885	20000
508	20240618	103700	245849013	1895	1894	1895	1894	325
509	20240618	103600	245233462	1894	1894	1894	1894	76
510	20240618	103500	245089518	1895	1895	1895	1895	0
511	20240618	103400	245089518	1895	1895	1895	1895	0
512	20240618	103300	245089518	1895	1887	1895	1887	36572
513	20240618	103200	175904536	1884	1884	1884	1884	500
514	20240618	103100	174962536	1887	1887	1887	1887	0
515	20240618	103000	174962536	1887	1887	1887	1887	0
516	20240618	102900	174962536	1887	1887	1887	1887	0
517	20240618	102800	174962536	1887	1887	1887	1887	0
518	20240618	102700	174962536	1887	1887	1887	1887	0
519	20240618	102600	174962536	1887	1887	1887	1887	200
520	20240618	102500	174585136	1890	1890	1890	1890	0
521	20240618	102400	174585136	1890	1890	1890	1890	1
522	20240618	102300	174583246	1887	1887	1887	1887	0
523	20240618	102200	174583246	1887	1887	1887	1887	5238
524	20240618	102100	164699140	1882	1882	1882	1882	0
525	20240618	102000	164699140	1882	1882	1882	1882	0
526	20240618	101900	164699140	1882	1882	1882	1882	0
527	20240618	101800	164699140	1882	1882	1882	1882	0
528	20240618	101700	164699140	1882	1883	1883	1882	357
529	20240618	101600	164027256	1882	1882	1882	1882	2000
530	20240618	101500	160263256	1882	1887	1887	1882	1001
531	20240618	101400	158378268	1887	1887	1887	1887	0
532	20240618	101300	158378268	1887	1887	1887	1887	10
533	20240618	101200	158359398	1887	1887	1887	1887	0
534	20240618	101100	158359398	1887	1887	1887	1887	0
535	20240618	101000	158359398	1887	1887	1887	1887	0
536	20240618	100900	158359398	1887	1887	1887	1887	0
537	20240618	100800	158359398	1887	1887	1887	1887	1
538	20240618	100700	158357511	1885	1885	1885	1885	206
539	20240618	100600	157969201	1885	1882	1885	1882	220
540	20240618	100500	157554801	1882	1882	1882	1882	0
541	20240618	100400	157554801	1882	1882	1882	1882	36
542	20240618	100300	157487049	1885	1880	1885	1880	343
543	20240618	100200	156842004	1880	1880	1880	1880	65
544	20240618	100100	156719804	1885	1885	1885	1885	0
545	20240618	100000	156719804	1885	1885	1885	1885	0
546	20240618	095900	156719804	1885	1885	1885	1885	0
547	20240618	095800	156719804	1885	1885	1885	1885	13
548	20240618	095700	156695299	1885	1885	1885	1885	553
549	20240618	095600	155652894	1885	1885	1885	1885	0
550	20240618	095500	155652894	1885	1885	1885	1885	597
551	20240618	095400	154527549	1890	1890	1890	1890	0
552	20240618	095300	154527549	1890	1890	1890	1890	0
553	20240618	095200	154527549	1890	1890	1890	1890	2
554	20240618	095100	154523769	1890	1891	1891	1875	20884
555	20240618	095000	115278600	1891	1891	1891	1891	7
556	20240618	094900	115265363	1891	1884	1891	1883	12001
557	20240618	094800	92664480	1891	1891	1891	1891	3
558	20240618	094700	92658807	1891	1891	1891	1891	6
559	20240618	094600	92647461	1891	1891	1891	1891	9
560	20240618	094500	92630442	1891	1891	1891	1891	0
561	20240618	094400	92630442	1891	1891	1891	1891	0
562	20240618	094300	92630442	1891	1891	1891	1891	6
563	20240618	094200	92619096	1891	1882	1891	1882	41
564	20240618	094100	92541925	1892	1892	1892	1892	0
565	20240618	094000	92541925	1892	1892	1892	1892	50
566	20240618	093900	92447325	1892	1892	1892	1892	500
567	20240618	093800	91501325	1892	1892	1892	1892	1
568	20240618	093700	91499433	1892	1892	1892	1892	5
569	20240618	093600	91489973	1885	1885	1885	1885	5000
570	20240618	093500	82064973	1885	1892	1892	1885	5162
571	20240618	093400	72334589	1892	1892	1892	1892	423
572	20240618	093300	71534273	1892	1892	1892	1892	2
573	20240618	093200	71530489	1880	1886	1886	1880	8876
574	20240618	093100	54834590	1887	1890	1890	1887	1624
575	20240618	093000	51768112	1892	1892	1892	1892	1
576	20240618	092900	51766220	1890	1890	1890	1890	1137
577	20240618	092800	49617290	1890	1890	1890	1890	24
578	20240618	092700	49571930	1890	1886	1890	1886	260
579	20240618	092600	49081530	1890	1890	1890	1890	17
580	20240618	092500	49049400	1890	1893	1893	1886	433
581	20240618	092400	48232534	1885	1885	1885	1885	84
582	20240618	092300	48074194	1890	1881	1890	1880	175
583	20240618	092200	47745034	1893	1887	1893	1883	6448
584	20240618	092100	35599960	1886	1886	1886	1886	120
585	20240618	092000	35373640	1886	1886	1886	1886	1
586	20240618	091900	35371754	1886	1893	1893	1886	222
587	20240618	091800	34951521	1893	1893	1893	1893	0
588	20240618	091700	34951521	1893	1893	1893	1893	5
589	20240618	091600	34942056	1893	1893	1893	1893	0
590	20240618	091500	34942056	1893	1893	1893	1893	0
591	20240618	091400	34942056	1893	1893	1893	1893	2
592	20240618	091300	34938270	1894	1885	1894	1885	3006
593	20240618	091200	29271906	1885	1888	1888	1885	20
594	20240618	091100	29234191	1894	1887	1894	1887	4997
595	20240618	091000	19804810	1885	1894	1894	1885	5099
596	20240618	090900	10155406	1890	1890	1890	1890	499
597	20240618	090800	9212296	1894	1894	1894	1894	0
598	20240618	090700	9212296	1894	1888	1894	1888	774
599	20240618	090600	7747198	1894	1894	1894	1894	0
600	20240618	090500	7747198	1894	1894	1894	1894	506
601	20240618	090400	6788834	1894	1894	1894	1894	0
602	20240618	090300	6788834	1894	1894	1894	1894	947
603	20240618	090200	4995216	1894	1894	1894	1894	4
604	20240618	090100	4987640	1895	1895	1895	1895	1033
605	20240618	090000	3030105	1895	1895	1895	1895	1599