KissMeData/018500/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	190500	1251497642	1902	1902	1902	1902	23102
3	20240604	190400	1251497642	1902	1902	1902	1902	0
4	20240604	190300	1251497642	1902	1902	1902	1902	0
5	20240604	190200	1251497642	1902	1902	1902	1902	0
6	20240604	190100	1251497642	1902	1902	1902	1902	0
7	20240604	190000	1251497642	1902	1902	1902	1902	0
8	20240604	185900	1251497642	1902	1902	1902	1902	0
9	20240604	185800	1251497642	1902	1902	1902	1902	0
10	20240604	185700	1251497642	1902	1902	1902	1902	0
11	20240604	185600	1251497642	1902	1902	1902	1902	0
12	20240604	185500	1251497642	1902	1902	1902	1902	0
13	20240604	185400	1251497642	1902	1902	1902	1902	0
14	20240604	185300	1251497642	1902	1902	1902	1902	0
15	20240604	185200	1251497642	1902	1902	1902	1902	0
16	20240604	185100	1251497642	1902	1902	1902	1902	0
17	20240604	185000	1251497642	1902	1902	1902	1902	0
18	20240604	184900	1251497642	1902	1902	1902	1902	0
19	20240604	184800	1251497642	1902	1902	1902	1902	0
20	20240604	184700	1251497642	1902	1902	1902	1902	0
21	20240604	184600	1251497642	1902	1902	1902	1902	0
22	20240604	184500	1251497642	1902	1902	1902	1902	0
23	20240604	184400	1251497642	1902	1902	1902	1902	0
24	20240604	184300	1251497642	1902	1902	1902	1902	0
25	20240604	184200	1251497642	1902	1902	1902	1902	0
26	20240604	184100	1251497642	1902	1902	1902	1902	0
27	20240604	184000	1251497642	1902	1902	1902	1902	0
28	20240604	183900	1251497642	1902	1902	1902	1902	0
29	20240604	183800	1251497642	1902	1902	1902	1902	0
30	20240604	183700	1251497642	1902	1902	1902	1902	0
31	20240604	183600	1251497642	1902	1902	1902	1902	0
32	20240604	183500	1251497642	1902	1902	1902	1902	23102
33	20240604	183400	1251497642	1902	1902	1902	1902	0
34	20240604	183300	1251497642	1902	1902	1902	1902	0
35	20240604	183200	1251497642	1902	1902	1902	1902	0
36	20240604	183100	1251497642	1902	1902	1902	1902	0
37	20240604	183000	1251497642	1902	1902	1902	1902	0
38	20240604	182900	1251497642	1902	1902	1902	1902	0
39	20240604	182800	1251497642	1902	1902	1902	1902	0
40	20240604	182700	1251497642	1902	1902	1902	1902	0
41	20240604	182600	1251497642	1902	1902	1902	1902	0
42	20240604	182500	1251497642	1902	1902	1902	1902	0
43	20240604	182400	1251497642	1902	1902	1902	1902	0
44	20240604	182300	1251497642	1902	1902	1902	1902	0
45	20240604	182200	1251497642	1902	1902	1902	1902	0
46	20240604	182100	1251497642	1902	1902	1902	1902	0
47	20240604	182000	1251497642	1902	1902	1902	1902	0
48	20240604	181900	1251497642	1902	1902	1902	1902	0
49	20240604	181800	1251497642	1902	1902	1902	1902	0
50	20240604	181700	1251497642	1902	1902	1902	1902	0
51	20240604	181600	1251497642	1902	1902	1902	1902	0
52	20240604	181500	1251497642	1902	1902	1902	1902	0
53	20240604	181400	1251497642	1902	1902	1902	1902	0
54	20240604	181300	1251497642	1902	1902	1902	1902	0
55	20240604	181200	1251497642	1902	1902	1902	1902	0
56	20240604	181100	1251497642	1902	1902	1902	1902	0
57	20240604	181000	1251497642	1902	1902	1902	1902	0
58	20240604	180900	1251497642	1902	1902	1902	1902	0
59	20240604	180800	1251497642	1902	1902	1902	1902	0
60	20240604	180700	1251497642	1902	1902	1902	1902	0
61	20240604	180600	1251497642	1902	1902	1902	1902	0
62	20240604	180500	1251497642	1902	1902	1902	1902	23102
63	20240604	180400	1251497642	1902	1902	1902	1902	0
64	20240604	180300	1251497642	1902	1902	1902	1902	0
65	20240604	180200	1251497642	1902	1902	1902	1902	0
66	20240604	180100	1251497642	1902	1902	1902	1902	0
67	20240604	180000	1251497642	1902	1902	1902	1902	0
68	20240604	175900	1251497642	1902	1902	1902	1902	0
69	20240604	175800	1251497642	1902	1902	1902	1902	0
70	20240604	175700	1251497642	1902	1902	1902	1902	0
71	20240604	175600	1251497642	1902	1902	1902	1902	0
72	20240604	175500	1251497642	1902	1902	1902	1902	0
73	20240604	175400	1251497642	1902	1902	1902	1902	0
74	20240604	175300	1251497642	1902	1902	1902	1902	0
75	20240604	175200	1251497642	1902	1902	1902	1902	0
76	20240604	175100	1251497642	1902	1902	1902	1902	0
77	20240604	175000	1251497642	1902	1902	1902	1902	0
78	20240604	174900	1251497642	1902	1902	1902	1902	0
79	20240604	174800	1251497642	1902	1902	1902	1902	0
80	20240604	174700	1251497642	1902	1902	1902	1902	0
81	20240604	174600	1251497642	1902	1902	1902	1902	0
82	20240604	174500	1251497642	1902	1902	1902	1902	0
83	20240604	174400	1251497642	1902	1902	1902	1902	0
84	20240604	174300	1251497642	1902	1902	1902	1902	0
85	20240604	174200	1251497642	1902	1902	1902	1902	0
86	20240604	174100	1251497642	1902	1902	1902	1902	0
87	20240604	174000	1251497642	1902	1902	1902	1902	0
88	20240604	173900	1251497642	1902	1902	1902	1902	0
89	20240604	173800	1251497642	1902	1902	1902	1902	0
90	20240604	173700	1251497642	1902	1902	1902	1902	0
91	20240604	173600	1251497642	1902	1902	1902	1902	0
92	20240604	173500	1251497642	1902	1902	1902	1902	23102
93	20240604	173400	1251497642	1902	1902	1902	1902	0
94	20240604	173300	1251497642	1902	1902	1902	1902	0
95	20240604	173200	1251497642	1902	1902	1902	1902	0
96	20240604	173100	1251497642	1902	1902	1902	1902	0
97	20240604	173000	1251497642	1902	1902	1902	1902	0
98	20240604	172900	1251497642	1902	1902	1902	1902	0
99	20240604	172800	1251497642	1902	1902	1902	1902	0
100	20240604	172700	1251497642	1902	1902	1902	1902	0
101	20240604	172600	1251497642	1902	1902	1902	1902	0
102	20240604	172500	1251497642	1902	1902	1902	1902	0
103	20240604	172400	1251497642	1902	1902	1902	1902	0
104	20240604	172300	1251497642	1902	1902	1902	1902	0
105	20240604	172200	1251497642	1902	1902	1902	1902	0
106	20240604	172100	1251497642	1902	1902	1902	1902	0
107	20240604	172000	1251497642	1902	1902	1902	1902	0
108	20240604	171900	1251497642	1902	1902	1902	1902	0
109	20240604	171800	1251497642	1902	1902	1902	1902	0
110	20240604	171700	1251497642	1902	1902	1902	1902	0
111	20240604	171600	1251497642	1902	1902	1902	1902	0
112	20240604	171500	1251497642	1902	1902	1902	1902	0
113	20240604	171400	1251497642	1902	1902	1902	1902	0
114	20240604	171300	1251497642	1902	1902	1902	1902	0
115	20240604	171200	1251497642	1902	1902	1902	1902	0
116	20240604	171100	1251497642	1902	1902	1902	1902	0
117	20240604	171000	1251497642	1902	1902	1902	1902	0
118	20240604	170900	1251497642	1902	1902	1902	1902	0
119	20240604	170800	1251497642	1902	1902	1902	1902	0
120	20240604	170700	1251497642	1902	1902	1902	1902	0
121	20240604	170600	1251497642	1902	1902	1902	1902	0
122	20240604	170500	1251497642	1902	1902	1902	1902	23102
123	20240604	170400	1251497642	1902	1902	1902	1902	0
124	20240604	170300	1251497642	1902	1902	1902	1902	0
125	20240604	170200	1251497642	1902	1902	1902	1902	0
126	20240604	170100	1251497642	1902	1902	1902	1902	0
127	20240604	170000	1251497642	1902	1902	1902	1902	0
128	20240604	165900	1251497642	1902	1902	1902	1902	0
129	20240604	165800	1251497642	1902	1902	1902	1902	0
130	20240604	165700	1251497642	1902	1902	1902	1902	0
131	20240604	165600	1251497642	1902	1902	1902	1902	0
132	20240604	165500	1251497642	1902	1902	1902	1902	0
133	20240604	165400	1251497642	1902	1902	1902	1902	0
134	20240604	165300	1251497642	1902	1902	1902	1902	0
135	20240604	165200	1251497642	1902	1902	1902	1902	0
136	20240604	165100	1251497642	1902	1902	1902	1902	0
137	20240604	165000	1251497642	1902	1902	1902	1902	0
138	20240604	164900	1251497642	1902	1902	1902	1902	0
139	20240604	164800	1251497642	1902	1902	1902	1902	0
140	20240604	164700	1251497642	1902	1902	1902	1902	0
141	20240604	164600	1251497642	1902	1902	1902	1902	0
142	20240604	164500	1251497642	1902	1902	1902	1902	0
143	20240604	164400	1251497642	1902	1902	1902	1902	0
144	20240604	164300	1251497642	1902	1902	1902	1902	0
145	20240604	164200	1251497642	1902	1902	1902	1902	0
146	20240604	164100	1251497642	1902	1902	1902	1902	0
147	20240604	164000	1251497642	1902	1902	1902	1902	0
148	20240604	163900	1251497642	1902	1902	1902	1902	0
149	20240604	163800	1251497642	1902	1902	1902	1902	0
150	20240604	163700	1251497642	1902	1902	1902	1902	0
151	20240604	163600	1251497642	1902	1902	1902	1902	0
152	20240604	163500	1251497642	1902	1902	1902	1902	23102
153	20240604	163400	1251497642	1902	1902	1902	1902	0
154	20240604	163300	1251497642	1902	1902	1902	1902	0
155	20240604	163200	1251497642	1902	1902	1902	1902	0
156	20240604	163100	1251497642	1902	1902	1902	1902	0
157	20240604	163000	1251497642	1902	1902	1902	1902	0
158	20240604	162900	1251497642	1902	1902	1902	1902	0
159	20240604	162800	1251497642	1902	1902	1902	1902	0
160	20240604	162700	1251497642	1902	1902	1902	1902	0
161	20240604	162600	1251497642	1902	1902	1902	1902	0
162	20240604	162500	1251497642	1902	1902	1902	1902	0
163	20240604	162400	1251497642	1902	1902	1902	1902	0
164	20240604	162300	1251497642	1902	1902	1902	1902	0
165	20240604	162200	1251497642	1902	1902	1902	1902	0
166	20240604	162100	1251497642	1902	1902	1902	1902	0
167	20240604	162000	1251497642	1902	1902	1902	1902	0
168	20240604	161900	1251497642	1902	1902	1902	1902	0
169	20240604	161800	1251497642	1902	1902	1902	1902	0
170	20240604	161700	1251497642	1902	1902	1902	1902	0
171	20240604	161600	1251497642	1902	1902	1902	1902	0
172	20240604	161500	1251497642	1902	1902	1902	1902	0
173	20240604	161400	1251497642	1902	1902	1902	1902	0
174	20240604	161300	1251497642	1902	1902	1902	1902	0
175	20240604	161200	1251497642	1902	1902	1902	1902	0
176	20240604	161100	1251497642	1902	1902	1902	1902	0
177	20240604	161000	1251497642	1902	1902	1902	1902	0
178	20240604	160900	1251497642	1902	1902	1902	1902	0
179	20240604	160800	1251497642	1902	1902	1902	1902	0
180	20240604	160700	1251497642	1902	1902	1902	1902	0
181	20240604	160600	1251497642	1902	1902	1902	1902	0
182	20240604	160500	1251497642	1902	1902	1902	1902	23102
183	20240604	160400	1251497642	1902	1902	1902	1902	0
184	20240604	160300	1251497642	1902	1902	1902	1902	0
185	20240604	160200	1251497642	1902	1902	1902	1902	0
186	20240604	160100	1251497642	1902	1902	1902	1902	0
187	20240604	160000	1251497642	1902	1902	1902	1902	0
188	20240604	155900	1251497642	1902	1902	1902	1902	0
189	20240604	155800	1251497642	1902	1902	1902	1902	0
190	20240604	155700	1251497642	1902	1902	1902	1902	0
191	20240604	155600	1251497642	1902	1902	1902	1902	0
192	20240604	155500	1251497642	1902	1902	1902	1902	0
193	20240604	155400	1251497642	1902	1902	1902	1902	0
194	20240604	155300	1251497642	1902	1902	1902	1902	0
195	20240604	155200	1251497642	1902	1902	1902	1902	0
196	20240604	155100	1251497642	1902	1902	1902	1902	0
197	20240604	155000	1251497642	1902	1902	1902	1902	0
198	20240604	154900	1251497642	1902	1902	1902	1902	0
199	20240604	154800	1251497642	1902	1902	1902	1902	0
200	20240604	154700	1251497642	1902	1902	1902	1902	0
201	20240604	154600	1251497642	1902	1902	1902	1902	0
202	20240604	154500	1251497642	1902	1902	1902	1902	0
203	20240604	154400	1251497642	1902	1902	1902	1902	0
204	20240604	154300	1251497642	1902	1902	1902	1902	0
205	20240604	154200	1251497642	1902	1902	1902	1902	0
206	20240604	154100	1251497642	1902	1902	1902	1902	0
207	20240604	154000	1251497642	1902	1902	1902	1902	0
208	20240604	153900	1251497642	1902	1902	1902	1902	0
209	20240604	153800	1251497642	1902	1902	1902	1902	0
210	20240604	153700	1251497642	1902	1902	1902	1902	0
211	20240604	153600	1251497642	1902	1902	1902	1902	0
212	20240604	153500	1251497642	1902	1902	1902	1902	23102
213	20240604	153400	1251497642	1902	1902	1902	1902	0
214	20240604	153300	1251497642	1902	1902	1902	1902	0
215	20240604	153200	1251497642	1902	1902	1902	1902	0
216	20240604	153100	1251497642	1902	1902	1902	1902	0
217	20240604	153000	1251497642	1902	1902	1902	1902	23102
218	20240604	152900	1207557638	1903	1903	1903	1903	0
219	20240604	152800	1207557638	1903	1903	1903	1903	0
220	20240604	152700	1207557638	1903	1903	1903	1903	0
221	20240604	152600	1207557638	1903	1903	1903	1903	0
222	20240604	152500	1207557638	1903	1903	1903	1903	0
223	20240604	152400	1207557638	1903	1903	1903	1903	0
224	20240604	152300	1207557638	1903	1903	1903	1903	0
225	20240604	152200	1207557638	1903	1903	1903	1903	0
226	20240604	152100	1207557638	1903	1903	1903	1903	0
227	20240604	152000	1207557638	1903	1903	1903	1903	0
228	20240604	151900	1207557638	1903	1904	1913	1899	23783
229	20240604	151800	1162213042	1904	1902	1908	1897	10610
230	20240604	151700	1142002438	1903	1901	1903	1897	4308
231	20240604	151600	1133810293	1895	1889	1905	1889	78976
232	20240604	151500	984061972	1890	1886	1890	1886	2082
233	20240604	151400	980130193	1885	1888	1889	1885	1457
234	20240604	151300	977382256	1888	1889	1889	1888	501
235	20240604	151200	976436367	1889	1885	1889	1881	6893
236	20240604	151100	963425680	1886	1885	1886	1885	2416
237	20240604	151000	958871309	1884	1880	1884	1878	5869
238	20240604	150900	947822262	1882	1881	1882	1881	5568
239	20240604	150800	937343294	1878	1878	1878	1878	600
240	20240604	150700	936216494	1878	1881	1881	1878	39
241	20240604	150600	936143249	1878	1879	1879	1878	807
242	20240604	150500	934627107	1879	1879	1879	1879	476
243	20240604	150400	933732703	1882	1882	1882	1882	1
244	20240604	150300	933730821	1879	1880	1880	1879	4485
245	20240604	150200	925299490	1880	1883	1883	1880	1621
246	20240604	150100	922250024	1883	1883	1883	1883	2722
247	20240604	150000	917124498	1883	1882	1883	1882	1593
248	20240604	145900	914125563	1878	1878	1878	1878	1
249	20240604	145800	914123685	1876	1882	1882	1875	309
250	20240604	145700	913542645	1882	1882	1882	1882	1799
251	20240604	145600	910156927	1880	1880	1880	1880	0
252	20240604	145500	910156927	1880	1877	1883	1877	12164
253	20240604	145400	887293482	1876	1876	1876	1876	82
254	20240604	145300	887139650	1876	1875	1876	1875	5565
255	20240604	145200	876701977	1869	1870	1870	1869	59
256	20240604	145100	876591694	1876	1876	1876	1876	0
257	20240604	145000	876591694	1876	1876	1876	1876	1
258	20240604	144900	876589818	1868	1876	1876	1868	1206
259	20240604	144800	874327386	1876	1872	1876	1872	2038
260	20240604	144700	870506053	1870	1870	1870	1870	0
261	20240604	144600	870506053	1870	1870	1870	1870	310
262	20240604	144500	869926353	1870	1870	1870	1870	0
263	20240604	144400	869926353	1870	1870	1870	1870	862
264	20240604	144300	868314413	1870	1867	1870	1867	3022
265	20240604	144200	862664861	1867	1867	1867	1867	4
266	20240604	144100	862657393	1862	1862	1862	1862	50
267	20240604	144000	862564293	1862	1862	1862	1861	1531
268	20240604	143900	859714870	1862	1862	1862	1861	1008
269	20240604	143800	857838011	1862	1862	1862	1862	6
270	20240604	143700	857826839	1862	1862	1862	1862	36
271	20240604	143600	857759807	1867	1867	1867	1867	109
272	20240604	143500	857556304	1867	1867	1867	1867	10
273	20240604	143400	857537634	1861	1861	1861	1861	942
274	20240604	143300	855784572	1861	1861	1861	1861	0
275	20240604	143200	855784572	1861	1861	1861	1861	10
276	20240604	143100	855765962	1857	1861	1861	1857	320
277	20240604	143000	855170622	1861	1866	1866	1861	9876
278	20240604	142900	836763768	1867	1866	1867	1866	197
279	20240604	142800	836396145	1867	1870	1870	1867	182
280	20240604	142700	836056321	1870	1869	1870	1867	2064
281	20240604	142600	832201149	1870	1869	1870	1869	619
282	20240604	142500	831043668	1869	1870	1870	1869	127
283	20240604	142400	830806281	1870	1870	1870	1870	0
284	20240604	142300	830806281	1870	1870	1870	1870	26
285	20240604	142200	830757661	1870	1870	1870	1870	150
286	20240604	142100	830477161	1870	1871	1874	1870	1330
287	20240604	142000	827988910	1872	1873	1875	1872	1214
288	20240604	141900	825715453	1871	1873	1873	1871	473
289	20240604	141800	824830077	1873	1873	1873	1873	4
290	20240604	141700	824822585	1872	1872	1872	1872	400
291	20240604	141600	824073785	1873	1873	1873	1873	4
292	20240604	141500	824066293	1874	1874	1874	1874	1
293	20240604	141400	824064419	1872	1871	1872	1871	183
294	20240604	141300	823721845	1872	1872	1872	1872	613
295	20240604	141200	822574309	1872	1875	1875	1872	761
296	20240604	141100	821148934	1875	1876	1876	1874	1793
297	20240604	141000	817787209	1876	1878	1878	1876	1990
298	20240604	140900	814052834	1880	1880	1880	1879	1183
299	20240604	140800	811828825	1881	1882	1882	1881	577
300	20240604	140700	810742967	1883	1885	1885	1883	782
301	20240604	140600	809270184	1885	1885	1885	1884	885
302	20240604	140500	807602438	1885	1885	1885	1885	744
303	20240604	140400	806199998	1885	1890	1890	1885	569
304	20240604	140300	805126578	1890	1894	1894	1890	3899
305	20240604	140200	797751341	1894	1888	1894	1885	4882
306	20240604	140100	788517945	1885	1881	1885	1881	7675
307	20240604	140000	774060298	1880	1877	1881	1877	11755
308	20240604	135900	751972432	1876	1872	1876	1872	4844
309	20240604	135800	742890041	1875	1875	1875	1875	0
310	20240604	135700	742890041	1875	1872	1875	1872	6679
311	20240604	135600	730370650	1871	1872	1872	1871	3
312	20240604	135500	730365036	1872	1871	1873	1870	5353
313	20240604	135400	720339367	1872	1873	1873	1872	1016
314	20240604	135300	718436415	1873	1870	1873	1870	5494
315	20240604	135200	708149992	1870	1871	1871	1870	302
316	20240604	135100	707585188	1871	1871	1871	1871	36
317	20240604	135000	707517832	1871	1873	1873	1871	174
318	20240604	134900	707191956	1872	1870	1872	1870	7043
319	20240604	134800	694011548	1871	1871	1871	1871	0
320	20240604	134700	694011548	1871	1870	1871	1870	888
321	20240604	134600	692350155	1871	1869	1871	1869	6868
322	20240604	134500	679502058	1870	1867	1870	1867	909
323	20240604	134400	677803026	1867	1867	1867	1867	0
324	20240604	134300	677803026	1867	1871	1871	1867	401
325	20240604	134200	677053955	1871	1869	1871	1869	1004
326	20240604	134100	675176430	1870	1871	1871	1870	1972
327	20240604	134000	671488770	1871	1866	1871	1866	12000
328	20240604	133900	649063334	1866	1862	1866	1858	8120
329	20240604	133800	633928959	1861	1861	1861	1861	505
330	20240604	133700	632989154	1860	1860	1860	1860	1034
331	20240604	133600	631065914	1860	1863	1863	1860	3889
332	20240604	133500	623822666	1863	1862	1863	1861	124
333	20240604	133400	623591727	1863	1859	1863	1859	17714
334	20240604	133300	590629864	1860	1854	1860	1854	15391
335	20240604	133200	562053932	1854	1849	1854	1849	17149
336	20240604	133100	530319358	1849	1849	1849	1849	0
337	20240604	133000	530319358	1849	1849	1849	1849	31
338	20240604	132900	530262039	1851	1851	1851	1851	0
339	20240604	132800	530262039	1851	1851	1851	1851	100
340	20240604	132700	530076939	1850	1842	1850	1842	22425
341	20240604	132600	488641619	1840	1840	1840	1840	0
342	20240604	132500	488641619	1840	1840	1840	1840	60
343	20240604	132400	488531219	1840	1840	1840	1840	1
344	20240604	132300	488529379	1840	1841	1841	1840	446
345	20240604	132200	487708348	1841	1837	1841	1837	8643
346	20240604	132100	471802683	1835	1835	1835	1835	0
347	20240604	132000	471802683	1835	1835	1835	1835	0
348	20240604	131900	471802683	1835	1835	1835	1835	0
349	20240604	131800	471802683	1835	1835	1835	1835	0
350	20240604	131700	471802683	1835	1832	1835	1832	5077
351	20240604	131600	462497608	1828	1828	1828	1828	0
352	20240604	131500	462497608	1828	1831	1831	1828	3013
353	20240604	131400	456986906	1832	1832	1832	1832	0
354	20240604	131300	456986906	1832	1832	1832	1832	0
355	20240604	131200	456986906	1832	1832	1832	1832	0
356	20240604	131100	456986906	1832	1833	1833	1832	63
357	20240604	131000	456871487	1833	1833	1833	1833	0
358	20240604	130900	456871487	1833	1833	1833	1833	0
359	20240604	130800	456871487	1833	1833	1833	1833	0
360	20240604	130700	456871487	1833	1833	1833	1833	620
361	20240604	130600	455735027	1833	1833	1833	1833	0
362	20240604	130500	455735027	1833	1833	1833	1833	1
363	20240604	130400	455733194	1832	1832	1832	1832	55
364	20240604	130300	455632434	1830	1830	1830	1830	40
365	20240604	130200	455559234	1830	1830	1830	1830	95
366	20240604	130100	455385384	1831	1831	1831	1831	20
367	20240604	130000	455348764	1830	1830	1830	1830	892
368	20240604	125900	453716404	1830	1830	1830	1830	1000
369	20240604	125800	451886404	1831	1831	1831	1831	23
370	20240604	125700	451844291	1831	1831	1831	1831	900
371	20240604	125600	450196391	1832	1832	1832	1832	58
372	20240604	125500	450090135	1832	1832	1832	1832	0
373	20240604	125400	450090135	1832	1832	1832	1832	0
374	20240604	125300	450090135	1832	1832	1832	1832	0
375	20240604	125200	450090135	1832	1832	1832	1832	0
376	20240604	125100	450090135	1832	1832	1832	1832	61
377	20240604	125000	449978383	1833	1833	1833	1833	0
378	20240604	124900	449978383	1833	1833	1833	1833	11
379	20240604	124800	449958220	1833	1833	1833	1833	40
380	20240604	124700	449884900	1833	1833	1833	1833	0
381	20240604	124600	449884900	1833	1833	1833	1833	5
382	20240604	124500	449875735	1833	1833	1833	1833	96
383	20240604	124400	449699767	1833	1833	1833	1833	11
384	20240604	124300	449679604	1832	1832	1832	1832	0
385	20240604	124200	449679604	1832	1832	1832	1832	0
386	20240604	124100	449679604	1832	1832	1832	1832	295
387	20240604	124000	449139164	1832	1832	1832	1832	5
388	20240604	123900	449130004	1831	1831	1831	1831	185
389	20240604	123800	448791269	1831	1831	1831	1831	10
390	20240604	123700	448772959	1831	1831	1831	1831	0
391	20240604	123600	448772959	1831	1831	1831	1831	1281
392	20240604	123500	446427448	1831	1831	1831	1831	0
393	20240604	123400	446427448	1831	1832	1832	1831	165
394	20240604	123300	446125307	1833	1833	1833	1833	307
395	20240604	123200	445562576	1833	1833	1833	1833	0
396	20240604	123100	445562576	1833	1833	1833	1833	0
397	20240604	123000	445562576	1833	1834	1834	1833	160
398	20240604	122900	445269284	1834	1834	1834	1834	7
399	20240604	122800	445256446	1835	1837	1837	1835	98
400	20240604	122700	445076518	1838	1838	1838	1838	32
401	20240604	122600	445017702	1838	1838	1838	1838	88
402	20240604	122500	444855958	1838	1838	1838	1838	0
403	20240604	122400	444855958	1838	1838	1838	1838	0
404	20240604	122300	444855958	1838	1838	1838	1838	0
405	20240604	122200	444855958	1838	1838	1838	1838	11
406	20240604	122100	444835740	1838	1838	1838	1838	0
407	20240604	122000	444835740	1838	1838	1838	1838	0
408	20240604	121900	444835740	1838	1838	1838	1838	0
409	20240604	121800	444835740	1838	1838	1838	1838	0
410	20240604	121700	444835740	1838	1838	1838	1838	0
411	20240604	121600	444835740	1838	1838	1838	1838	0
412	20240604	121500	444835740	1838	1838	1838	1838	0
413	20240604	121400	444835740	1838	1838	1838	1838	0
414	20240604	121300	444835740	1838	1838	1838	1838	0
415	20240604	121200	444835740	1838	1838	1838	1838	13
416	20240604	121100	444811846	1837	1837	1837	1837	0
417	20240604	121000	444811846	1837	1837	1837	1837	33
418	20240604	120900	444751225	1837	1837	1837	1837	10
419	20240604	120800	444732855	1837	1837	1837	1837	4908
420	20240604	120700	435716859	1837	1838	1838	1837	229
421	20240604	120600	435296164	1839	1839	1839	1839	63
422	20240604	120500	435180307	1840	1839	1840	1839	264
423	20240604	120400	434694551	1840	1840	1840	1840	446
424	20240604	120300	433873911	1841	1841	1841	1841	1
425	20240604	120200	433872070	1840	1840	1840	1840	0
426	20240604	120100	433872070	1840	1840	1840	1840	0
427	20240604	120000	433872070	1840	1840	1840	1840	107
428	20240604	115900	433675190	1839	1839	1839	1839	0
429	20240604	115800	433675190	1839	1839	1839	1839	431
430	20240604	115700	432882581	1839	1840	1840	1839	1040
431	20240604	115600	430969981	1840	1840	1840	1840	0
432	20240604	115500	430969981	1840	1840	1840	1840	12
433	20240604	115400	430947901	1839	1839	1839	1839	0
434	20240604	115300	430947901	1839	1839	1839	1839	22
435	20240604	115200	430907443	1840	1840	1840	1840	323
436	20240604	115100	430313123	1840	1840	1840	1840	21
437	20240604	115000	430274483	1842	1840	1842	1840	27
438	20240604	114900	430224764	1842	1842	1842	1842	165
439	20240604	114800	429920834	1843	1843	1843	1843	0
440	20240604	114700	429920834	1843	1843	1843	1843	0
441	20240604	114600	429920834	1843	1840	1843	1840	2642
442	20240604	114500	425056934	1840	1840	1840	1840	11
443	20240604	114400	425036694	1840	1840	1840	1840	0
444	20240604	114300	425036694	1840	1840	1840	1840	0
445	20240604	114200	425036694	1840	1839	1840	1839	1240
446	20240604	114100	422755334	1837	1837	1837	1837	0
447	20240604	114000	422755334	1837	1837	1837	1837	0
448	20240604	113900	422755334	1837	1837	1837	1837	6
449	20240604	113800	422744312	1838	1838	1838	1838	0
450	20240604	113700	422744312	1838	1838	1838	1838	0
451	20240604	113600	422744312	1838	1839	1839	1838	36
452	20240604	113500	422678134	1840	1840	1840	1840	0
453	20240604	113400	422678134	1840	1840	1840	1840	0
454	20240604	113300	422678134	1840	1840	1840	1840	18
455	20240604	113200	422645014	1843	1843	1843	1843	0
456	20240604	113100	422645014	1843	1843	1843	1843	0
457	20240604	113000	422645014	1843	1843	1843	1843	0
458	20240604	112900	422645014	1843	1843	1843	1843	0
459	20240604	112800	422645014	1843	1843	1843	1843	1
460	20240604	112700	422643171	1830	1840	1840	1830	1130
461	20240604	112600	420572754	1841	1841	1841	1841	509
462	20240604	112500	419635685	1843	1843	1843	1843	0
463	20240604	112400	419635685	1843	1843	1843	1843	6
464	20240604	112300	419624627	1843	1843	1843	1843	187
465	20240604	112200	419279986	1843	1840	1843	1840	941
466	20240604	112100	417548483	1840	1840	1840	1840	10
467	20240604	112000	417530083	1840	1840	1840	1840	434
468	20240604	111900	416731523	1840	1840	1840	1840	64
469	20240604	111800	416613763	1840	1840	1840	1840	0
470	20240604	111700	416613763	1840	1840	1840	1840	48
471	20240604	111600	416525443	1840	1840	1840	1840	5000
472	20240604	111500	407325443	1840	1840	1840	1840	0
473	20240604	111400	407325443	1840	1840	1840	1840	52
474	20240604	111300	407229763	1843	1843	1843	1843	0
475	20240604	111200	407229763	1843	1843	1843	1843	1
476	20240604	111100	407227920	1843	1838	1843	1838	3
477	20240604	111000	407222401	1838	1839	1839	1838	3611
478	20240604	110900	400584715	1840	1840	1840	1840	3089
479	20240604	110800	394900955	1840	1840	1840	1840	5500
480	20240604	110700	384780955	1840	1840	1840	1840	0
481	20240604	110600	384780955	1840	1840	1840	1840	0
482	20240604	110500	384780955	1840	1841	1841	1840	5003
483	20240604	110400	375570435	1841	1842	1842	1841	4865
484	20240604	110300	366609159	1844	1844	1844	1844	51
485	20240604	110200	366515115	1844	1844	1844	1844	14
486	20240604	110100	366489299	1843	1843	1843	1843	1000
487	20240604	110000	364646299	1843	1843	1843	1843	0
488	20240604	105900	364646299	1843	1843	1843	1843	0
489	20240604	105800	364646299	1843	1843	1843	1843	50
490	20240604	105700	364554149	1842	1842	1842	1842	0
491	20240604	105600	364554149	1842	1842	1842	1842	0
492	20240604	105500	364554149	1842	1842	1842	1842	0
493	20240604	105400	364554149	1842	1841	1842	1841	211
494	20240604	105300	364165492	1839	1839	1839	1839	0
495	20240604	105200	364165492	1839	1840	1840	1839	61
496	20240604	105100	364053285	1842	1840	1842	1840	32
497	20240604	105000	363994345	1840	1840	1840	1840	100
498	20240604	104900	363810345	1840	1840	1840	1840	0
499	20240604	104800	363810345	1840	1840	1840	1840	0
500	20240604	104700	363810345	1840	1840	1840	1840	29
501	20240604	104600	363756985	1840	1841	1841	1840	800
502	20240604	104500	362284469	1841	1843	1843	1841	1050
503	20240604	104400	360350495	1844	1844	1844	1844	1058
504	20240604	104300	358399543	1843	1843	1843	1843	1152
505	20240604	104200	356276407	1841	1841	1841	1841	8
506	20240604	104100	356261679	1841	1841	1841	1841	2
507	20240604	104000	356257997	1841	1841	1841	1841	15
508	20240604	103900	356230382	1841	1841	1841	1841	9
509	20240604	103800	356213813	1840	1840	1840	1840	9
510	20240604	103700	356197253	1840	1845	1845	1840	1217
511	20240604	103600	353952801	1845	1845	1845	1845	0
512	20240604	103500	353952801	1845	1840	1845	1840	1682
513	20240604	103400	350853936	1840	1840	1840	1840	17
514	20240604	103300	350822656	1840	1840	1840	1840	0
515	20240604	103200	350822656	1840	1840	1840	1840	4898
516	20240604	103100	341810336	1845	1841	1845	1841	860
517	20240604	103000	340226928	1840	1838	1840	1838	3084
518	20240604	102900	334557552	1838	1840	1840	1838	280
519	20240604	102800	334042878	1840	1840	1840	1840	0
520	20240604	102700	334042878	1840	1840	1840	1840	17
521	20240604	102600	334011598	1840	1840	1840	1840	18
522	20240604	102500	333978478	1840	1840	1840	1840	0
523	20240604	102400	333978478	1840	1840	1840	1840	0
524	20240604	102300	333978478	1840	1840	1840	1840	22
525	20240604	102200	333937998	1840	1840	1840	1840	0
526	20240604	102100	333937998	1840	1840	1840	1840	1
527	20240604	102000	333936158	1840	1840	1840	1840	10
528	20240604	101900	333917758	1830	1830	1830	1830	0
529	20240604	101800	333917758	1830	1837	1837	1830	3622
530	20240604	101700	327288517	1840	1840	1840	1840	23
531	20240604	101600	327246197	1840	1840	1840	1840	0
532	20240604	101500	327246197	1840	1837	1840	1835	255
533	20240604	101400	326778166	1835	1835	1835	1835	314
534	20240604	101300	326201976	1835	1835	1835	1835	30
535	20240604	101200	326146926	1835	1835	1835	1835	0
536	20240604	101100	326146926	1835	1839	1839	1835	771
537	20240604	101000	324731887	1839	1839	1839	1839	3
538	20240604	100900	324726370	1839	1839	1839	1838	48
539	20240604	100800	324638144	1840	1844	1844	1840	3855
540	20240604	100700	317541545	1843	1844	1844	1843	2645
541	20240604	100600	312664309	1844	1849	1849	1844	164
542	20240604	100500	312361505	1843	1843	1843	1843	0
543	20240604	100400	312361505	1843	1843	1843	1843	0
544	20240604	100300	312361505	1843	1850	1850	1843	869
545	20240604	100200	310755163	1847	1850	1850	1847	62
546	20240604	100100	310640615	1850	1850	1850	1850	700
547	20240604	100000	309345615	1850	1850	1850	1850	0
548	20240604	095900	309345615	1850	1850	1850	1850	100
549	20240604	095800	309160615	1850	1850	1850	1850	770
550	20240604	095700	307736115	1851	1840	1851	1840	3010
551	20240604	095600	302197605	1840	1840	1851	1840	1120
552	20240604	095500	300136585	1852	1847	1852	1829	5334
553	20240604	095400	290316026	1850	1852	1852	1849	8889
554	20240604	095300	273878182	1853	1855	1855	1853	555
555	20240604	095200	272849167	1855	1853	1857	1853	10395
556	20240604	095100	253575063	1853	1845	1853	1845	23648
557	20240604	095000	209840533	1845	1844	1847	1843	2709
558	20240604	094900	204842841	1843	1843	1843	1841	2390
559	20240604	094800	200438177	1843	1845	1845	1843	755
560	20240604	094700	199045707	1847	1844	1847	1844	4304
561	20240604	094600	191097611	1845	1839	1845	1839	12820
562	20240604	094500	167462995	1836	1836	1836	1836	5000
563	20240604	094400	158282995	1839	1839	1839	1839	500
564	20240604	094300	157363495	1839	1839	1841	1839	4084
565	20240604	094200	149852957	1840	1840	1840	1840	1639
566	20240604	094100	146837197	1840	1839	1840	1838	3000
567	20240604	094000	141319677	1839	1836	1839	1836	1140
568	20240604	093900	139223402	1837	1837	1837	1837	0
569	20240604	093800	139223402	1837	1834	1839	1834	11396
570	20240604	093700	118287225	1834	1827	1835	1825	3281
571	20240604	093600	112277971	1827	1826	1827	1826	300
572	20240604	093500	111730072	1826	1825	1826	1825	2124
573	20240604	093400	107852972	1824	1824	1824	1824	0
574	20240604	093300	107852972	1824	1825	1825	1824	2777
575	20240604	093200	102785133	1826	1826	1826	1826	1369
576	20240604	093100	100285339	1826	1826	1827	1826	3497
577	20240604	093000	93898817	1827	1827	1827	1827	152
578	20240604	092900	93621113	1830	1830	1830	1830	400
579	20240604	092800	92889113	1827	1837	1837	1827	985
580	20240604	092700	91089478	1828	1837	1837	1828	234
581	20240604	092600	90661699	1835	1835	1835	1835	2
582	20240604	092500	90658029	1835	1835	1835	1835	124
583	20240604	092400	90430489	1835	1835	1835	1835	26
584	20240604	092300	90382779	1835	1835	1835	1835	2159
585	20240604	092200	86421014	1838	1838	1839	1828	1538
586	20240604	092100	83596571	1838	1829	1838	1829	10219
587	20240604	092000	64867970	1828	1830	1830	1828	304
588	20240604	091900	64312250	1830	1827	1830	1827	624
589	20240604	091800	63171896	1830	1830	1830	1830	0
590	20240604	091700	63171896	1830	1827	1830	1827	216
591	20240604	091600	62777231	1830	1830	1830	1830	10
592	20240604	091500	62758931	1830	1830	1830	1830	0
593	20240604	091400	62758931	1830	1831	1831	1828	1604
594	20240604	091300	59825272	1831	1831	1831	1831	51
595	20240604	091200	59731891	1833	1833	1833	1833	120
596	20240604	091100	59511931	1833	1830	1833	1822	5193
597	20240604	091000	50000847	1830	1828	1830	1828	2428
598	20240604	090900	45559866	1828	1815	1828	1815	12788
599	20240604	090800	22312404	1815	1814	1815	1814	80
600	20240604	090700	22167274	1814	1813	1814	1813	2441
601	20240604	090600	17741201	1814	1806	1815	1806	3106
602	20240604	090500	12131731	1806	1806	1806	1806	2
603	20240604	090400	12128119	1800	1800	1800	1800	1000
604	20240604	090300	10328119	1790	1801	1801	1790	2306
605	20240604	090200	6187206	1801	1804	1804	1801	533
606	20240604	090100	5227220	1804	1804	1804	1804	0
607	20240604	090000	5227220	1804	1806	1806	1804	2895