KissMeData/018310/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	190400	474419250	18470	18470	18470	18470	1752
3	20240624	190300	474419250	18470	18470	18470	18470	0
4	20240624	190200	474419250	18470	18470	18470	18470	0
5	20240624	190100	474419250	18470	18470	18470	18470	0
6	20240624	190000	474419250	18470	18470	18470	18470	0
7	20240624	185900	474419250	18470	18470	18470	18470	0
8	20240624	185800	474419250	18470	18470	18470	18470	0
9	20240624	185700	474419250	18470	18470	18470	18470	0
10	20240624	185600	474419250	18470	18470	18470	18470	0
11	20240624	185500	474419250	18470	18470	18470	18470	0
12	20240624	185400	474419250	18470	18470	18470	18470	0
13	20240624	185300	474419250	18470	18470	18470	18470	0
14	20240624	185200	474419250	18470	18470	18470	18470	0
15	20240624	185100	474419250	18470	18470	18470	18470	0
16	20240624	185000	474419250	18470	18470	18470	18470	0
17	20240624	184900	474419250	18470	18470	18470	18470	0
18	20240624	184800	474419250	18470	18470	18470	18470	0
19	20240624	184700	474419250	18470	18470	18470	18470	0
20	20240624	184600	474419250	18470	18470	18470	18470	0
21	20240624	184500	474419250	18470	18470	18470	18470	0
22	20240624	184400	474419250	18470	18470	18470	18470	0
23	20240624	184300	474419250	18470	18470	18470	18470	0
24	20240624	184200	474419250	18470	18470	18470	18470	0
25	20240624	184100	474419250	18470	18470	18470	18470	0
26	20240624	184000	474419250	18470	18470	18470	18470	0
27	20240624	183900	474419250	18470	18470	18470	18470	0
28	20240624	183800	474419250	18470	18470	18470	18470	0
29	20240624	183700	474419250	18470	18470	18470	18470	0
30	20240624	183600	474419250	18470	18470	18470	18470	0
31	20240624	183500	474419250	18470	18470	18470	18470	0
32	20240624	183400	474419250	18470	18470	18470	18470	1752
33	20240624	183300	474419250	18470	18470	18470	18470	0
34	20240624	183200	474419250	18470	18470	18470	18470	0
35	20240624	183100	474419250	18470	18470	18470	18470	0
36	20240624	183000	474419250	18470	18470	18470	18470	0
37	20240624	182900	474419250	18470	18470	18470	18470	0
38	20240624	182800	474419250	18470	18470	18470	18470	0
39	20240624	182700	474419250	18470	18470	18470	18470	0
40	20240624	182600	474419250	18470	18470	18470	18470	0
41	20240624	182500	474419250	18470	18470	18470	18470	0
42	20240624	182400	474419250	18470	18470	18470	18470	0
43	20240624	182300	474419250	18470	18470	18470	18470	0
44	20240624	182200	474419250	18470	18470	18470	18470	0
45	20240624	182100	474419250	18470	18470	18470	18470	0
46	20240624	182000	474419250	18470	18470	18470	18470	0
47	20240624	181900	474419250	18470	18470	18470	18470	0
48	20240624	181800	474419250	18470	18470	18470	18470	0
49	20240624	181700	474419250	18470	18470	18470	18470	0
50	20240624	181600	474419250	18470	18470	18470	18470	0
51	20240624	181500	474419250	18470	18470	18470	18470	0
52	20240624	181400	474419250	18470	18470	18470	18470	0
53	20240624	181300	474419250	18470	18470	18470	18470	0
54	20240624	181200	474419250	18470	18470	18470	18470	0
55	20240624	181100	474419250	18470	18470	18470	18470	0
56	20240624	181000	474419250	18470	18470	18470	18470	0
57	20240624	180900	474419250	18470	18470	18470	18470	0
58	20240624	180800	474419250	18470	18470	18470	18470	0
59	20240624	180700	474419250	18470	18470	18470	18470	0
60	20240624	180600	474419250	18470	18470	18470	18470	0
61	20240624	180500	474419250	18470	18470	18470	18470	0
62	20240624	180400	474419250	18470	18470	18470	18470	1752
63	20240624	180300	474419250	18470	18470	18470	18470	0
64	20240624	180200	474419250	18470	18470	18470	18470	0
65	20240624	180100	474419250	18470	18470	18470	18470	0
66	20240624	180000	474419250	18470	18470	18470	18470	0
67	20240624	175900	474419250	18470	18470	18470	18470	0
68	20240624	175800	474419250	18470	18470	18470	18470	0
69	20240624	175700	474419250	18470	18470	18470	18470	0
70	20240624	175600	474419250	18470	18470	18470	18470	0
71	20240624	175500	474419250	18470	18470	18470	18470	0
72	20240624	175400	474419250	18470	18470	18470	18470	0
73	20240624	175300	474419250	18470	18470	18470	18470	0
74	20240624	175200	474419250	18470	18470	18470	18470	0
75	20240624	175100	474419250	18470	18470	18470	18470	0
76	20240624	175000	474419250	18470	18470	18470	18470	0
77	20240624	174900	474419250	18470	18470	18470	18470	0
78	20240624	174800	474419250	18470	18470	18470	18470	0
79	20240624	174700	474419250	18470	18470	18470	18470	0
80	20240624	174600	474419250	18470	18470	18470	18470	0
81	20240624	174500	474419250	18470	18470	18470	18470	0
82	20240624	174400	474419250	18470	18470	18470	18470	0
83	20240624	174300	474419250	18470	18470	18470	18470	0
84	20240624	174200	474419250	18470	18470	18470	18470	0
85	20240624	174100	474419250	18470	18470	18470	18470	0
86	20240624	174000	474419250	18470	18470	18470	18470	0
87	20240624	173900	474419250	18470	18470	18470	18470	0
88	20240624	173800	474419250	18470	18470	18470	18470	0
89	20240624	173700	474419250	18470	18470	18470	18470	0
90	20240624	173600	474419250	18470	18470	18470	18470	0
91	20240624	173500	474419250	18470	18470	18470	18470	0
92	20240624	173400	474419250	18470	18470	18470	18470	1752
93	20240624	173300	474419250	18470	18470	18470	18470	0
94	20240624	173200	474419250	18470	18470	18470	18470	0
95	20240624	173100	474419250	18470	18470	18470	18470	0
96	20240624	173000	474419250	18470	18470	18470	18470	0
97	20240624	172900	474419250	18470	18470	18470	18470	0
98	20240624	172800	474419250	18470	18470	18470	18470	0
99	20240624	172700	474419250	18470	18470	18470	18470	0
100	20240624	172600	474419250	18470	18470	18470	18470	0
101	20240624	172500	474419250	18470	18470	18470	18470	0
102	20240624	172400	474419250	18470	18470	18470	18470	0
103	20240624	172300	474419250	18470	18470	18470	18470	0
104	20240624	172200	474419250	18470	18470	18470	18470	0
105	20240624	172100	474419250	18470	18470	18470	18470	0
106	20240624	172000	474419250	18470	18470	18470	18470	0
107	20240624	171900	474419250	18470	18470	18470	18470	0
108	20240624	171800	474419250	18470	18470	18470	18470	0
109	20240624	171700	474419250	18470	18470	18470	18470	0
110	20240624	171600	474419250	18470	18470	18470	18470	0
111	20240624	171500	474419250	18470	18470	18470	18470	0
112	20240624	171400	474419250	18470	18470	18470	18470	0
113	20240624	171300	474419250	18470	18470	18470	18470	0
114	20240624	171200	474419250	18470	18470	18470	18470	0
115	20240624	171100	474419250	18470	18470	18470	18470	0
116	20240624	171000	474419250	18470	18470	18470	18470	0
117	20240624	170900	474419250	18470	18470	18470	18470	0
118	20240624	170800	474419250	18470	18470	18470	18470	0
119	20240624	170700	474419250	18470	18470	18470	18470	0
120	20240624	170600	474419250	18470	18470	18470	18470	0
121	20240624	170500	474419250	18470	18470	18470	18470	0
122	20240624	170400	474419250	18470	18470	18470	18470	1752
123	20240624	170300	474419250	18470	18470	18470	18470	0
124	20240624	170200	474419250	18470	18470	18470	18470	0
125	20240624	170100	474419250	18470	18470	18470	18470	0
126	20240624	170000	474419250	18470	18470	18470	18470	0
127	20240624	165900	474419250	18470	18470	18470	18470	0
128	20240624	165800	474419250	18470	18470	18470	18470	0
129	20240624	165700	474419250	18470	18470	18470	18470	0
130	20240624	165600	474419250	18470	18470	18470	18470	0
131	20240624	165500	474419250	18470	18470	18470	18470	0
132	20240624	165400	474419250	18470	18470	18470	18470	0
133	20240624	165300	474419250	18470	18470	18470	18470	0
134	20240624	165200	474419250	18470	18470	18470	18470	0
135	20240624	165100	474419250	18470	18470	18470	18470	0
136	20240624	165000	474419250	18470	18470	18470	18470	0
137	20240624	164900	474419250	18470	18470	18470	18470	0
138	20240624	164800	474419250	18470	18470	18470	18470	0
139	20240624	164700	474419250	18470	18470	18470	18470	0
140	20240624	164600	474419250	18470	18470	18470	18470	0
141	20240624	164500	474419250	18470	18470	18470	18470	0
142	20240624	164400	474419250	18470	18470	18470	18470	0
143	20240624	164300	474419250	18470	18470	18470	18470	0
144	20240624	164200	474419250	18470	18470	18470	18470	0
145	20240624	164100	474419250	18470	18470	18470	18470	0
146	20240624	164000	474419250	18470	18470	18470	18470	0
147	20240624	163900	474419250	18470	18470	18470	18470	0
148	20240624	163800	474419250	18470	18470	18470	18470	0
149	20240624	163700	474419250	18470	18470	18470	18470	0
150	20240624	163600	474419250	18470	18470	18470	18470	0
151	20240624	163500	474419250	18470	18470	18470	18470	0
152	20240624	163400	474419250	18470	18470	18470	18470	1752
153	20240624	163300	474419250	18470	18470	18470	18470	0
154	20240624	163200	474419250	18470	18470	18470	18470	0
155	20240624	163100	474419250	18470	18470	18470	18470	0
156	20240624	163000	474419250	18470	18470	18470	18470	0
157	20240624	162900	474419250	18470	18470	18470	18470	0
158	20240624	162800	474419250	18470	18470	18470	18470	0
159	20240624	162700	474419250	18470	18470	18470	18470	0
160	20240624	162600	474419250	18470	18470	18470	18470	0
161	20240624	162500	474419250	18470	18470	18470	18470	0
162	20240624	162400	474419250	18470	18470	18470	18470	0
163	20240624	162300	474419250	18470	18470	18470	18470	0
164	20240624	162200	474419250	18470	18470	18470	18470	0
165	20240624	162100	474419250	18470	18470	18470	18470	0
166	20240624	162000	474419250	18470	18470	18470	18470	0
167	20240624	161900	474419250	18470	18470	18470	18470	0
168	20240624	161800	474419250	18470	18470	18470	18470	0
169	20240624	161700	474419250	18470	18470	18470	18470	0
170	20240624	161600	474419250	18470	18470	18470	18470	0
171	20240624	161500	474419250	18470	18470	18470	18470	0
172	20240624	161400	474419250	18470	18470	18470	18470	0
173	20240624	161300	474419250	18470	18470	18470	18470	0
174	20240624	161200	474419250	18470	18470	18470	18470	0
175	20240624	161100	474419250	18470	18470	18470	18470	0
176	20240624	161000	474419250	18470	18470	18470	18470	0
177	20240624	160900	474419250	18470	18470	18470	18470	0
178	20240624	160800	474419250	18470	18470	18470	18470	0
179	20240624	160700	474419250	18470	18470	18470	18470	0
180	20240624	160600	474419250	18470	18470	18470	18470	0
181	20240624	160500	474419250	18470	18470	18470	18470	0
182	20240624	160400	474419250	18470	18470	18470	18470	1752
183	20240624	160300	474419250	18470	18470	18470	18470	0
184	20240624	160200	474419250	18470	18470	18470	18470	0
185	20240624	160100	474419250	18470	18470	18470	18470	0
186	20240624	160000	474419250	18470	18470	18470	18470	0
187	20240624	155900	474419250	18470	18470	18470	18470	0
188	20240624	155800	474419250	18470	18470	18470	18470	0
189	20240624	155700	474419250	18470	18470	18470	18470	0
190	20240624	155600	474419250	18470	18470	18470	18470	0
191	20240624	155500	474419250	18470	18470	18470	18470	0
192	20240624	155400	474419250	18470	18470	18470	18470	0
193	20240624	155300	474419250	18470	18470	18470	18470	0
194	20240624	155200	474419250	18470	18470	18470	18470	0
195	20240624	155100	474419250	18470	18470	18470	18470	0
196	20240624	155000	474419250	18470	18470	18470	18470	0
197	20240624	154900	474419250	18470	18470	18470	18470	0
198	20240624	154800	474419250	18470	18470	18470	18470	0
199	20240624	154700	474419250	18470	18470	18470	18470	0
200	20240624	154600	474419250	18470	18470	18470	18470	0
201	20240624	154500	474419250	18470	18470	18470	18470	0
202	20240624	154400	474419250	18470	18470	18470	18470	0
203	20240624	154300	474419250	18470	18470	18470	18470	0
204	20240624	154200	474419250	18470	18470	18470	18470	0
205	20240624	154100	474419250	18470	18470	18470	18470	0
206	20240624	154000	474419250	18470	18470	18470	18470	0
207	20240624	153900	474419250	18470	18470	18470	18470	0
208	20240624	153800	474419250	18470	18470	18470	18470	0
209	20240624	153700	474419250	18470	18470	18470	18470	0
210	20240624	153600	474419250	18470	18470	18470	18470	0
211	20240624	153500	474419250	18470	18470	18470	18470	0
212	20240624	153400	474419250	18470	18470	18470	18470	1752
213	20240624	153300	474419250	18470	18470	18470	18470	0
214	20240624	153200	474419250	18470	18470	18470	18470	0
215	20240624	153100	474419250	18470	18470	18470	18470	0
216	20240624	153000	474419250	18470	18470	18470	18470	1752
217	20240624	152900	442059810	18550	18550	18550	18550	0
218	20240624	152800	442059810	18550	18550	18550	18550	0
219	20240624	152700	442059810	18550	18550	18550	18550	0
220	20240624	152600	442059810	18550	18550	18550	18550	0
221	20240624	152500	442059810	18550	18550	18550	18550	0
222	20240624	152400	442059810	18550	18550	18550	18550	0
223	20240624	152300	442059810	18550	18550	18550	18550	0
224	20240624	152200	442059810	18550	18550	18550	18550	0
225	20240624	152100	442059810	18550	18550	18550	18550	0
226	20240624	152000	442059810	18550	18550	18550	18550	0
227	20240624	151900	442059810	18550	18550	18550	18550	1
228	20240624	151800	442041260	18550	18530	18550	18530	3
229	20240624	151700	441985650	18530	18530	18530	18520	110
230	20240624	151600	439948320	18530	18540	18540	18530	160
231	20240624	151500	436983510	18550	18550	18550	18550	64
232	20240624	151400	435796310	18580	18580	18580	18580	2
233	20240624	151300	435759150	18590	18590	18590	18590	0
234	20240624	151200	435759150	18590	18590	18590	18590	0
235	20240624	151100	435759150	18590	18590	18590	18590	0
236	20240624	151000	435759150	18590	18590	18590	18590	29
237	20240624	150900	435220040	18600	18600	18600	18600	0
238	20240624	150800	435220040	18600	18560	18600	18560	150
239	20240624	150700	432435960	18530	18500	18530	18500	977
240	20240624	150600	414336290	18490	18490	18490	18490	0
241	20240624	150500	414336290	18490	18490	18490	18490	1
242	20240624	150400	414317800	18490	18490	18490	18490	0
243	20240624	150300	414317800	18490	18490	18490	18490	0
244	20240624	150200	414317800	18490	18490	18490	18490	0
245	20240624	150100	414317800	18490	18490	18490	18490	583
246	20240624	150000	403538130	18490	18510	18510	18490	195
247	20240624	145900	399931660	18530	18530	18530	18530	5
248	20240624	145800	399839010	18530	18530	18530	18530	0
249	20240624	145700	399839010	18530	18530	18530	18530	0
250	20240624	145600	399839010	18530	18530	18530	18530	0
251	20240624	145500	399839010	18530	18530	18530	18530	0
252	20240624	145400	399839010	18530	18550	18550	18530	60
253	20240624	145300	398726190	18550	18550	18550	18550	0
254	20240624	145200	398726190	18550	18550	18550	18550	5
255	20240624	145100	398633440	18620	18620	18620	18620	0
256	20240624	145000	398633440	18620	18570	18620	18570	1880
257	20240624	144900	363697070	18530	18520	18530	18520	325
258	20240624	144800	357677270	18450	18450	18450	18450	400
259	20240624	144700	350297270	18450	18500	18500	18450	946
260	20240624	144600	332811270	18500	18500	18500	18500	0
261	20240624	144500	332811270	18500	18450	18500	18450	615
262	20240624	144400	321443850	18450	18450	18450	18450	306
263	20240624	144300	315798150	18450	18450	18450	18450	0
264	20240624	144200	315798150	18450	18450	18450	18450	0
265	20240624	144100	315798150	18450	18450	18450	18450	91
266	20240624	144000	314119200	18450	18450	18450	18450	500
267	20240624	143900	304894200	18450	18450	18450	18450	10
268	20240624	143800	304709700	18450	18450	18450	18450	62
269	20240624	143700	303565800	18450	18450	18450	18450	300
270	20240624	143600	298030800	18450	18450	18450	18450	40
271	20240624	143500	297292800	18450	18450	18450	18450	300
272	20240624	143400	291757800	18450	18450	18450	18450	0
273	20240624	143300	291757800	18450	18450	18450	18450	9
274	20240624	143200	291591750	18460	18460	18460	18460	0
275	20240624	143100	291591750	18460	18460	18460	18460	120
276	20240624	143000	289376550	18500	18500	18500	18500	0
277	20240624	142900	289376550	18500	18500	18500	18500	0
278	20240624	142800	289376550	18500	18500	18500	18500	0
279	20240624	142700	289376550	18500	18500	18500	18500	0
280	20240624	142600	289376550	18500	18500	18500	18500	0
281	20240624	142500	289376550	18500	18500	18500	18500	0
282	20240624	142400	289376550	18500	18500	18500	18500	0
283	20240624	142300	289376550	18500	18500	18500	18500	0
284	20240624	142200	289376550	18500	18500	18500	18500	0
285	20240624	142100	289376550	18500	18500	18500	18500	0
286	20240624	142000	289376550	18500	18500	18500	18500	1
287	20240624	141900	289358050	18450	18460	18460	18450	104
288	20240624	141800	287438250	18460	18460	18460	18460	10
289	20240624	141700	287253650	18460	18460	18460	18460	10
290	20240624	141600	287069050	18450	18450	18450	18450	41
291	20240624	141500	286312600	18460	18480	18480	18460	766
292	20240624	141400	272170600	18470	18470	18470	18470	0
293	20240624	141300	272170600	18470	18470	18470	18470	0
294	20240624	141200	272170600	18470	18470	18470	18470	0
295	20240624	141100	272170600	18470	18470	18470	18470	0
296	20240624	141000	272170600	18470	18470	18470	18470	0
297	20240624	140900	272170600	18470	18470	18470	18470	0
298	20240624	140800	272170600	18470	18470	18470	18470	4
299	20240624	140700	272096720	18480	18480	18480	18480	16
300	20240624	140600	271801040	18500	18500	18500	18500	5
301	20240624	140500	271708540	18520	18520	18520	18520	0
302	20240624	140400	271708540	18520	18520	18520	18520	0
303	20240624	140300	271708540	18520	18520	18520	18520	0
304	20240624	140200	271708540	18520	18520	18520	18520	0
305	20240624	140100	271708540	18520	18520	18520	18520	0
306	20240624	140000	271708540	18520	18520	18520	18520	0
307	20240624	135900	271708540	18520	18520	18520	18520	0
308	20240624	135800	271708540	18520	18520	18520	18520	0
309	20240624	135700	271708540	18520	18520	18520	18520	0
310	20240624	135600	271708540	18520	18520	18520	18520	500
311	20240624	135500	262448540	18520	18520	18520	18520	500
312	20240624	135400	253188540	18520	18520	18520	18520	0
313	20240624	135300	253188540	18520	18520	18520	18520	0
314	20240624	135200	253188540	18520	18520	18520	18520	1
315	20240624	135100	253170020	18480	18480	18480	18480	10
316	20240624	135000	252985220	18480	18480	18480	18480	0
317	20240624	134900	252985220	18480	18480	18480	18480	0
318	20240624	134800	252985220	18480	18480	18480	18480	29
319	20240624	134700	252449300	18500	18500	18500	18500	0
320	20240624	134600	252449300	18500	18500	18500	18500	0
321	20240624	134500	252449300	18500	18500	18500	18500	0
322	20240624	134400	252449300	18500	18500	18500	18500	0
323	20240624	134300	252449300	18500	18500	18500	18500	0
324	20240624	134200	252449300	18500	18500	18500	18500	0
325	20240624	134100	252449300	18500	18500	18500	18500	300
326	20240624	134000	246899300	18500	18500	18500	18500	0
327	20240624	133900	246899300	18500	18500	18500	18500	50
328	20240624	133800	245974300	18480	18490	18490	18480	32
329	20240624	133700	245382830	18500	18500	18500	18500	0
330	20240624	133600	245382830	18500	18500	18500	18500	0
331	20240624	133500	245382830	18500	18500	18500	18500	0
332	20240624	133400	245382830	18500	18500	18500	18500	0
333	20240624	133300	245382830	18500	18520	18520	18500	287
334	20240624	133200	240073190	18520	18520	18520	18520	54
335	20240624	133100	239073110	18510	18510	18510	18510	0
336	20240624	133000	239073110	18510	18510	18510	18510	0
337	20240624	132900	239073110	18510	18510	18510	18510	0
338	20240624	132800	239073110	18510	18510	18510	18510	0
339	20240624	132700	239073110	18510	18510	18510	18510	0
340	20240624	132600	239073110	18510	18510	18510	18510	0
341	20240624	132500	239073110	18510	18510	18510	18510	0
342	20240624	132400	239073110	18510	18580	18580	18510	3
343	20240624	132300	239017510	18510	18510	18510	18510	0
344	20240624	132200	239017510	18510	18510	18510	18510	0
345	20240624	132100	239017510	18510	18510	18510	18510	0
346	20240624	132000	239017510	18510	18510	18510	18510	0
347	20240624	131900	239017510	18510	18510	18510	18510	0
348	20240624	131800	239017510	18510	18510	18510	18510	7
349	20240624	131700	238887940	18500	18500	18510	18500	127
350	20240624	131600	236538430	18520	18520	18520	18520	530
351	20240624	131500	226722830	18610	18610	18610	18610	3
352	20240624	131400	226667000	18530	18540	18540	18530	336
353	20240624	131300	220440910	18540	18540	18540	18540	0
354	20240624	131200	220440910	18540	18540	18540	18540	0
355	20240624	131100	220440910	18540	18540	18540	18540	0
356	20240624	131000	220440910	18540	18540	18540	18540	29
357	20240624	130900	219903250	18550	18560	18560	18550	40
358	20240624	130800	219161150	18630	18630	18630	18630	1
359	20240624	130700	219142520	18650	18650	18650	18650	0
360	20240624	130600	219142520	18650	18650	18650	18650	0
361	20240624	130500	219142520	18650	18650	18650	18650	21
362	20240624	130400	218750870	18540	18540	18540	18540	0
363	20240624	130300	218750870	18540	18540	18540	18540	0
364	20240624	130200	218750870	18540	18540	18540	18540	0
365	20240624	130100	218750870	18540	18540	18540	18540	0
366	20240624	130000	218750870	18540	18540	18540	18540	0
367	20240624	125900	218750870	18540	18540	18540	18540	0
368	20240624	125800	218750870	18540	18540	18540	18540	0
369	20240624	125700	218750870	18540	18550	18550	18540	12
370	20240624	125600	218528370	18640	18640	18640	18640	0
371	20240624	125500	218528370	18640	18640	18640	18640	30
372	20240624	125400	217969170	18640	18640	18640	18640	0
373	20240624	125300	217969170	18640	18640	18640	18640	2
374	20240624	125200	217931890	18530	18530	18530	18530	0
375	20240624	125100	217931890	18530	18530	18530	18530	0
376	20240624	125000	217931890	18530	18530	18530	18530	0
377	20240624	124900	217931890	18530	18530	18530	18530	0
378	20240624	124800	217931890	18530	18530	18530	18530	0
379	20240624	124700	217931890	18530	18530	18530	18530	0
380	20240624	124600	217931890	18530	18530	18530	18530	1
381	20240624	124500	217913360	18640	18640	18640	18640	0
382	20240624	124400	217913360	18640	18640	18640	18640	0
383	20240624	124300	217913360	18640	18640	18640	18640	0
384	20240624	124200	217913360	18640	18640	18640	18640	0
385	20240624	124100	217913360	18640	18640	18640	18640	0
386	20240624	124000	217913360	18640	18640	18640	18640	25
387	20240624	123900	217447360	18640	18640	18640	18640	0
388	20240624	123800	217447360	18640	18640	18640	18640	1
389	20240624	123700	217428720	18640	18640	18640	18640	0
390	20240624	123600	217428720	18640	18640	18640	18640	22
391	20240624	123500	217018640	18630	18630	18630	18630	0
392	20240624	123400	217018640	18630	18630	18630	18630	0
393	20240624	123300	217018640	18630	18630	18630	18630	0
394	20240624	123200	217018640	18630	18630	18630	18630	1
395	20240624	123100	217000010	18630	18630	18630	18630	0
396	20240624	123000	217000010	18630	18630	18630	18630	0
397	20240624	122900	217000010	18630	18630	18630	18630	0
398	20240624	122800	217000010	18630	18630	18630	18630	0
399	20240624	122700	217000010	18630	18630	18630	18630	14
400	20240624	122600	216739190	18530	18530	18530	18530	0
401	20240624	122500	216739190	18530	18530	18530	18530	0
402	20240624	122400	216739190	18530	18530	18530	18530	0
403	20240624	122300	216739190	18530	18530	18530	18530	10
404	20240624	122200	216553890	18530	18530	18530	18530	8
405	20240624	122100	216405650	18530	18530	18530	18530	0
406	20240624	122000	216405650	18530	18530	18530	18530	1
407	20240624	121900	216387120	18530	18530	18530	18530	0
408	20240624	121800	216387120	18530	18530	18530	18530	6
409	20240624	121700	216275940	18450	18450	18450	18450	0
410	20240624	121600	216275940	18450	18450	18450	18450	0
411	20240624	121500	216275940	18450	18450	18450	18450	0
412	20240624	121400	216275940	18450	18450	18450	18450	0
413	20240624	121300	216275940	18450	18450	18450	18450	0
414	20240624	121200	216275940	18450	18450	18450	18450	4
415	20240624	121100	216202140	18450	18450	18450	18450	0
416	20240624	121000	216202140	18450	18450	18450	18450	0
417	20240624	120900	216202140	18450	18450	18450	18450	20
418	20240624	120800	215833140	18440	18440	18440	18440	0
419	20240624	120700	215833140	18440	18440	18440	18440	0
420	20240624	120600	215833140	18440	18440	18440	18440	0
421	20240624	120500	215833140	18440	18440	18440	18440	0
422	20240624	120400	215833140	18440	18440	18440	18440	0
423	20240624	120300	215833140	18440	18440	18440	18440	0
424	20240624	120200	215833140	18440	18440	18440	18440	0
425	20240624	120100	215833140	18440	18440	18440	18440	0
426	20240624	120000	215833140	18440	18440	18440	18440	0
427	20240624	115900	215833140	18440	18440	18440	18440	0
428	20240624	115800	215833140	18440	18440	18440	18440	0
429	20240624	115700	215833140	18440	18450	18450	18440	50
430	20240624	115600	214910670	18630	18630	18630	18630	0
431	20240624	115500	214910670	18630	18630	18630	18630	6
432	20240624	115400	214798890	18440	18440	18440	18440	0
433	20240624	115300	214798890	18440	18440	18440	18440	0
434	20240624	115200	214798890	18440	18440	18440	18440	0
435	20240624	115100	214798890	18440	18440	18440	18440	0
436	20240624	115000	214798890	18440	18440	18440	18440	0
437	20240624	114900	214798890	18440	18440	18440	18440	0
438	20240624	114800	214798890	18440	18440	18440	18440	20
439	20240624	114700	214430090	18440	18460	18460	18440	60
440	20240624	114600	213322820	18540	18540	18540	18540	36
441	20240624	114500	212655380	18540	18540	18540	18540	0
442	20240624	114400	212655380	18540	18540	18540	18540	0
443	20240624	114300	212655380	18540	18540	18540	18540	1
444	20240624	114200	212636840	18460	18500	18500	18460	111
445	20240624	114100	210587080	18540	18540	18540	18540	11
446	20240624	114000	210383140	18540	18540	18540	18540	0
447	20240624	113900	210383140	18540	18540	18540	18540	0
448	20240624	113800	210383140	18540	18540	18540	18540	0
449	20240624	113700	210383140	18540	18540	18540	18540	0
450	20240624	113600	210383140	18540	18540	18540	18540	5
451	20240624	113500	210290440	18540	18540	18540	18540	1
452	20240624	113400	210271900	18540	18540	18540	18540	0
453	20240624	113300	210271900	18540	18540	18540	18540	1
454	20240624	113200	210253360	18540	18540	18540	18540	0
455	20240624	113100	210253360	18540	18540	18540	18540	0
456	20240624	113000	210253360	18540	18540	18540	18540	0
457	20240624	112900	210253360	18540	18540	18540	18540	5
458	20240624	112800	210160660	18440	18440	18440	18440	0
459	20240624	112700	210160660	18440	18580	18580	18440	100
460	20240624	112600	208315080	18660	18650	18660	18650	50
461	20240624	112500	207382490	18580	18580	18580	18580	0
462	20240624	112400	207382490	18580	18580	18580	18580	0
463	20240624	112300	207382490	18580	18580	18580	18580	0
464	20240624	112200	207382490	18580	18580	18580	18580	18
465	20240624	112100	207048050	18570	18570	18570	18570	0
466	20240624	112000	207048050	18570	18570	18570	18570	0
467	20240624	111900	207048050	18570	18570	18570	18570	0
468	20240624	111800	207048050	18570	18570	18570	18570	0
469	20240624	111700	207048050	18570	18550	18570	18550	170
470	20240624	111600	203891850	18530	18530	18530	18530	211
471	20240624	111500	199982020	18530	18530	18530	18530	27
472	20240624	111400	199481710	18530	18530	18530	18530	0
473	20240624	111300	199481710	18530	18530	18530	18530	0
474	20240624	111200	199481710	18530	18530	18530	18530	0
475	20240624	111100	199481710	18530	18530	18530	18530	0
476	20240624	111000	199481710	18530	18530	18530	18530	0
477	20240624	110900	199481710	18530	18530	18530	18530	10
478	20240624	110800	199296410	18430	18430	18430	18430	1
479	20240624	110700	199277980	18430	18430	18430	18430	0
480	20240624	110600	199277980	18430	18440	18440	18430	261
481	20240624	110500	194467030	18450	18450	18450	18450	114
482	20240624	110400	192363730	18450	18470	18470	18450	150
483	20240624	110300	189594920	18470	18470	18470	18470	1
484	20240624	110200	189576450	18470	18470	18470	18470	0
485	20240624	110100	189576450	18470	18480	18480	18470	34
486	20240624	110000	188948460	18470	18470	18470	18470	0
487	20240624	105900	188948460	18470	18470	18470	18470	0
488	20240624	105800	188948460	18470	18470	18470	18470	0
489	20240624	105700	188948460	18470	18470	18470	18470	0
490	20240624	105600	188948460	18470	18470	18470	18470	0
491	20240624	105500	188948460	18470	18470	18470	18470	0
492	20240624	105400	188948460	18470	18470	18470	18470	0
493	20240624	105300	188948460	18470	18470	18470	18470	0
494	20240624	105200	188948460	18470	18470	18470	18470	30
495	20240624	105100	188394360	18460	18460	18460	18460	0
496	20240624	105000	188394360	18460	18460	18460	18460	0
497	20240624	104900	188394360	18460	18470	18470	18460	18
498	20240624	104800	188061920	18470	18470	18470	18470	0
499	20240624	104700	188061920	18470	18470	18470	18470	0
500	20240624	104600	188061920	18470	18470	18470	18470	0
501	20240624	104500	188061920	18470	18470	18470	18470	0
502	20240624	104400	188061920	18470	18470	18470	18470	0
503	20240624	104300	188061920	18470	18470	18470	18470	9
504	20240624	104200	187895690	18470	18470	18470	18470	1
505	20240624	104100	187877220	18470	18470	18470	18470	0
506	20240624	104000	187877220	18470	18490	18490	18470	152
507	20240624	103900	185069760	18490	18490	18490	18490	0
508	20240624	103800	185069760	18490	18500	18500	18490	54
509	20240624	103700	184071140	18500	18500	18500	18500	58
510	20240624	103600	182998140	18730	18730	18730	18730	0
511	20240624	103500	182998140	18730	18730	18730	18730	5
512	20240624	103400	182904490	18740	18740	18740	18740	0
513	20240624	103300	182904490	18740	18500	18740	18500	43
514	20240624	103200	182108750	18400	18400	18400	18400	0
515	20240624	103100	182108750	18400	18400	18400	18400	0
516	20240624	103000	182108750	18400	18400	18400	18400	0
517	20240624	102900	182108750	18400	18420	18420	18400	302
518	20240624	102800	176550970	18500	18460	18500	18420	692
519	20240624	102700	163778950	18460	18470	18470	18460	273
520	20240624	102600	158738950	18470	18500	18500	18470	243
521	20240624	102500	154249020	18500	18500	18500	18500	21
522	20240624	102400	153860520	18500	18500	18500	18500	5
523	20240624	102300	153768020	18500	18500	18500	18500	55
524	20240624	102200	152750520	18500	18500	18500	18500	0
525	20240624	102100	152750520	18500	18510	18530	18500	148
526	20240624	102000	150010970	18510	18560	18560	18510	914
527	20240624	101900	133078030	18570	18570	18570	18570	6
528	20240624	101800	132966610	18560	18560	18560	18560	0
529	20240624	101700	132966610	18560	18570	18600	18560	330
530	20240624	101600	126830110	18600	18640	18640	18580	1097
531	20240624	101500	106420750	18650	18650	18650	18650	0
532	20240624	101400	106420750	18650	18650	18650	18650	51
533	20240624	101300	105469600	18650	18650	18650	18650	0
534	20240624	101200	105469600	18650	18650	18650	18650	0
535	20240624	101100	105469600	18650	18650	18650	18650	35
536	20240624	101000	104816850	18700	18700	18700	18700	0
537	20240624	100900	104816850	18700	18700	18700	18700	0
538	20240624	100800	104816850	18700	18700	18700	18700	1
539	20240624	100700	104798150	18650	18650	18650	18650	37
540	20240624	100600	104108100	18700	18650	18700	18650	110
541	20240624	100500	102056100	18650	18670	18670	18650	207
542	20240624	100400	98194580	18670	18700	18700	18670	153
543	20240624	100300	95336580	18720	18720	18720	18720	302
544	20240624	100200	89683140	18780	18780	18780	18780	21
545	20240624	100100	89288760	18780	18780	18780	18780	0
546	20240624	100000	89288760	18780	18780	18780	18780	1
547	20240624	095900	89269980	18780	18700	18780	18690	137
548	20240624	095800	86704320	18700	18700	18700	18700	0
549	20240624	095700	86704320	18700	18700	18700	18700	0
550	20240624	095600	86704320	18700	18720	18720	18700	112
551	20240624	095500	84609630	18710	18710	18710	18710	0
552	20240624	095400	84609630	18710	18710	18710	18710	0
553	20240624	095300	84609630	18710	18710	18710	18710	0
554	20240624	095200	84609630	18710	18720	18720	18710	175
555	20240624	095100	81334910	18780	18780	18780	18780	0
556	20240624	095000	81334910	18780	18780	18780	18780	1
557	20240624	094900	81316130	18720	18760	18760	18720	867
558	20240624	094800	65082710	18780	18780	18780	18780	2
559	20240624	094700	65045150	18760	18840	18840	18760	1432
560	20240624	094600	38121330	18850	18850	18850	18850	0
561	20240624	094500	38121330	18850	18850	18850	18850	0
562	20240624	094400	38121330	18850	18850	18850	18850	0
563	20240624	094300	38121330	18850	18850	18850	18850	118
564	20240624	094200	35897030	18850	18850	18850	18850	32
565	20240624	094100	35293830	18850	18850	18850	18850	19
566	20240624	094000	34935680	18840	18850	18850	18840	44
567	20240624	093900	34106430	18850	18850	18850	18850	162
568	20240624	093800	31052730	18850	18860	18860	18850	431
569	20240624	093700	22924680	18850	18880	18880	18850	355
570	20240624	093600	16225870	18880	18880	18880	18880	36
571	20240624	093500	15546190	18870	18870	18870	18870	0
572	20240624	093400	15546190	18870	18870	18870	18870	0
573	20240624	093300	15546190	18870	18870	18870	18870	84
574	20240624	093200	13961110	18870	18870	18870	18870	0
575	20240624	093100	13961110	18870	18870	18870	18870	0
576	20240624	093000	13961110	18870	18870	18870	18870	0
577	20240624	092900	13961110	18870	18870	18870	18870	0
578	20240624	092800	13961110	18870	18870	18870	18870	2
579	20240624	092700	13923370	18860	18860	18860	18860	0
580	20240624	092600	13923370	18860	18860	18860	18860	0
581	20240624	092500	13923370	18860	18860	18860	18860	0
582	20240624	092400	13923370	18860	18860	18860	18860	0
583	20240624	092300	13923370	18860	18860	18860	18860	0
584	20240624	092200	13923370	18860	18860	18860	18860	5
585	20240624	092100	13829070	18860	18860	18860	18860	12
586	20240624	092000	13602750	18860	18850	18860	18850	47
587	20240624	091900	12716420	18850	18850	18850	18850	0
588	20240624	091800	12716420	18850	18860	18860	18850	98
589	20240624	091700	10869070	18860	18860	18860	18860	1
590	20240624	091600	10850210	18850	18850	18850	18850	34
591	20240624	091500	10209310	18860	18860	18860	18860	20
592	20240624	091400	9832110	18900	18900	18900	18900	0
593	20240624	091300	9832110	18900	18900	18900	18900	0
594	20240624	091200	9832110	18900	18900	18900	18900	10
595	20240624	091100	9643110	18850	18850	18850	18850	0
596	20240624	091000	9643110	18850	18850	18850	18850	0
597	20240624	090900	9643110	18850	18850	18850	18850	0
598	20240624	090800	9643110	18850	18850	18850	18850	0
599	20240624	090700	9643110	18850	18850	18850	18850	1
600	20240624	090600	9624260	18850	18850	18850	18850	0
601	20240624	090500	9624260	18850	18910	18910	18850	447
602	20240624	090400	1189370	18910	18910	18910	18910	16
603	20240624	090300	886810	19060	19060	19060	19060	0
604	20240624	090200	886810	19060	19060	19060	19060	2
605	20240624	090100	848690	19090	19090	19090	19090	0
606	20240624	090000	848690	19090	18850	19090	18850	43