KissMeData/018310/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	190500	786315580	19650	19650	19650	19650	374
3	20240605	190400	786315580	19650	19650	19650	19650	0
4	20240605	190300	786315580	19650	19650	19650	19650	0
5	20240605	190200	786315580	19650	19650	19650	19650	0
6	20240605	190100	786315580	19650	19650	19650	19650	0
7	20240605	190000	786315580	19650	19650	19650	19650	0
8	20240605	185900	786315580	19650	19650	19650	19650	0
9	20240605	185800	786315580	19650	19650	19650	19650	0
10	20240605	185700	786315580	19650	19650	19650	19650	0
11	20240605	185600	786315580	19650	19650	19650	19650	0
12	20240605	185500	786315580	19650	19650	19650	19650	0
13	20240605	185400	786315580	19650	19650	19650	19650	0
14	20240605	185300	786315580	19650	19650	19650	19650	0
15	20240605	185200	786315580	19650	19650	19650	19650	0
16	20240605	185100	786315580	19650	19650	19650	19650	0
17	20240605	185000	786315580	19650	19650	19650	19650	0
18	20240605	184900	786315580	19650	19650	19650	19650	0
19	20240605	184800	786315580	19650	19650	19650	19650	0
20	20240605	184700	786315580	19650	19650	19650	19650	0
21	20240605	184600	786315580	19650	19650	19650	19650	0
22	20240605	184500	786315580	19650	19650	19650	19650	0
23	20240605	184400	786315580	19650	19650	19650	19650	0
24	20240605	184300	786315580	19650	19650	19650	19650	0
25	20240605	184200	786315580	19650	19650	19650	19650	0
26	20240605	184100	786315580	19650	19650	19650	19650	0
27	20240605	184000	786315580	19650	19650	19650	19650	0
28	20240605	183900	786315580	19650	19650	19650	19650	0
29	20240605	183800	786315580	19650	19650	19650	19650	0
30	20240605	183700	786315580	19650	19650	19650	19650	0
31	20240605	183600	786315580	19650	19650	19650	19650	0
32	20240605	183500	786315580	19650	19650	19650	19650	374
33	20240605	183400	786315580	19650	19650	19650	19650	0
34	20240605	183300	786315580	19650	19650	19650	19650	0
35	20240605	183200	786315580	19650	19650	19650	19650	0
36	20240605	183100	786315580	19650	19650	19650	19650	0
37	20240605	183000	786315580	19650	19650	19650	19650	0
38	20240605	182900	786315580	19650	19650	19650	19650	0
39	20240605	182800	786315580	19650	19650	19650	19650	0
40	20240605	182700	786315580	19650	19650	19650	19650	0
41	20240605	182600	786315580	19650	19650	19650	19650	0
42	20240605	182500	786315580	19650	19650	19650	19650	0
43	20240605	182400	786315580	19650	19650	19650	19650	0
44	20240605	182300	786315580	19650	19650	19650	19650	0
45	20240605	182200	786315580	19650	19650	19650	19650	0
46	20240605	182100	786315580	19650	19650	19650	19650	0
47	20240605	182000	786315580	19650	19650	19650	19650	0
48	20240605	181900	786315580	19650	19650	19650	19650	0
49	20240605	181800	786315580	19650	19650	19650	19650	0
50	20240605	181700	786315580	19650	19650	19650	19650	0
51	20240605	181600	786315580	19650	19650	19650	19650	0
52	20240605	181500	786315580	19650	19650	19650	19650	0
53	20240605	181400	786315580	19650	19650	19650	19650	0
54	20240605	181300	786315580	19650	19650	19650	19650	0
55	20240605	181200	786315580	19650	19650	19650	19650	0
56	20240605	181100	786315580	19650	19650	19650	19650	0
57	20240605	181000	786315580	19650	19650	19650	19650	0
58	20240605	180900	786315580	19650	19650	19650	19650	0
59	20240605	180800	786315580	19650	19650	19650	19650	0
60	20240605	180700	786315580	19650	19650	19650	19650	0
61	20240605	180600	786315580	19650	19650	19650	19650	0
62	20240605	180500	786315580	19650	19650	19650	19650	374
63	20240605	180400	786315580	19650	19650	19650	19650	0
64	20240605	180300	786315580	19650	19650	19650	19650	0
65	20240605	180200	786315580	19650	19650	19650	19650	0
66	20240605	180100	786315580	19650	19650	19650	19650	0
67	20240605	180000	786315580	19650	19650	19650	19650	0
68	20240605	175900	786315580	19650	19650	19650	19650	0
69	20240605	175800	786315580	19650	19650	19650	19650	0
70	20240605	175700	786315580	19650	19650	19650	19650	0
71	20240605	175600	786315580	19650	19650	19650	19650	0
72	20240605	175500	786315580	19650	19650	19650	19650	0
73	20240605	175400	786315580	19650	19650	19650	19650	0
74	20240605	175300	786315580	19650	19650	19650	19650	0
75	20240605	175200	786315580	19650	19650	19650	19650	0
76	20240605	175100	786315580	19650	19650	19650	19650	0
77	20240605	175000	786315580	19650	19650	19650	19650	0
78	20240605	174900	786315580	19650	19650	19650	19650	0
79	20240605	174800	786315580	19650	19650	19650	19650	0
80	20240605	174700	786315580	19650	19650	19650	19650	0
81	20240605	174600	786315580	19650	19650	19650	19650	0
82	20240605	174500	786315580	19650	19650	19650	19650	0
83	20240605	174400	786315580	19650	19650	19650	19650	0
84	20240605	174300	786315580	19650	19650	19650	19650	0
85	20240605	174200	786315580	19650	19650	19650	19650	0
86	20240605	174100	786315580	19650	19650	19650	19650	0
87	20240605	174000	786315580	19650	19650	19650	19650	0
88	20240605	173900	786315580	19650	19650	19650	19650	0
89	20240605	173800	786315580	19650	19650	19650	19650	0
90	20240605	173700	786315580	19650	19650	19650	19650	0
91	20240605	173600	786315580	19650	19650	19650	19650	0
92	20240605	173500	786315580	19650	19650	19650	19650	374
93	20240605	173400	786315580	19650	19650	19650	19650	0
94	20240605	173300	786315580	19650	19650	19650	19650	0
95	20240605	173200	786315580	19650	19650	19650	19650	0
96	20240605	173100	786315580	19650	19650	19650	19650	0
97	20240605	173000	786315580	19650	19650	19650	19650	0
98	20240605	172900	786315580	19650	19650	19650	19650	0
99	20240605	172800	786315580	19650	19650	19650	19650	0
100	20240605	172700	786315580	19650	19650	19650	19650	0
101	20240605	172600	786315580	19650	19650	19650	19650	0
102	20240605	172500	786315580	19650	19650	19650	19650	0
103	20240605	172400	786315580	19650	19650	19650	19650	0
104	20240605	172300	786315580	19650	19650	19650	19650	0
105	20240605	172200	786315580	19650	19650	19650	19650	0
106	20240605	172100	786315580	19650	19650	19650	19650	0
107	20240605	172000	786315580	19650	19650	19650	19650	0
108	20240605	171900	786315580	19650	19650	19650	19650	0
109	20240605	171800	786315580	19650	19650	19650	19650	0
110	20240605	171700	786315580	19650	19650	19650	19650	0
111	20240605	171600	786315580	19650	19650	19650	19650	0
112	20240605	171500	786315580	19650	19650	19650	19650	0
113	20240605	171400	786315580	19650	19650	19650	19650	0
114	20240605	171300	786315580	19650	19650	19650	19650	0
115	20240605	171200	786315580	19650	19650	19650	19650	0
116	20240605	171100	786315580	19650	19650	19650	19650	0
117	20240605	171000	786315580	19650	19650	19650	19650	0
118	20240605	170900	786315580	19650	19650	19650	19650	0
119	20240605	170800	786315580	19650	19650	19650	19650	0
120	20240605	170700	786315580	19650	19650	19650	19650	0
121	20240605	170600	786315580	19650	19650	19650	19650	0
122	20240605	170500	786315580	19650	19650	19650	19650	374
123	20240605	170400	786315580	19650	19650	19650	19650	0
124	20240605	170300	786315580	19650	19650	19650	19650	0
125	20240605	170200	786315580	19650	19650	19650	19650	0
126	20240605	170100	786315580	19650	19650	19650	19650	0
127	20240605	170000	786315580	19650	19650	19650	19650	0
128	20240605	165900	786315580	19650	19650	19650	19650	0
129	20240605	165800	786315580	19650	19650	19650	19650	0
130	20240605	165700	786315580	19650	19650	19650	19650	0
131	20240605	165600	786315580	19650	19650	19650	19650	0
132	20240605	165500	786315580	19650	19650	19650	19650	0
133	20240605	165400	786315580	19650	19650	19650	19650	0
134	20240605	165300	786315580	19650	19650	19650	19650	0
135	20240605	165200	786315580	19650	19650	19650	19650	0
136	20240605	165100	786315580	19650	19650	19650	19650	0
137	20240605	165000	786315580	19650	19650	19650	19650	0
138	20240605	164900	786315580	19650	19650	19650	19650	0
139	20240605	164800	786315580	19650	19650	19650	19650	0
140	20240605	164700	786315580	19650	19650	19650	19650	0
141	20240605	164600	786315580	19650	19650	19650	19650	0
142	20240605	164500	786315580	19650	19650	19650	19650	0
143	20240605	164400	786315580	19650	19650	19650	19650	0
144	20240605	164300	786315580	19650	19650	19650	19650	0
145	20240605	164200	786315580	19650	19650	19650	19650	0
146	20240605	164100	786315580	19650	19650	19650	19650	0
147	20240605	164000	786315580	19650	19650	19650	19650	0
148	20240605	163900	786315580	19650	19650	19650	19650	0
149	20240605	163800	786315580	19650	19650	19650	19650	0
150	20240605	163700	786315580	19650	19650	19650	19650	0
151	20240605	163600	786315580	19650	19650	19650	19650	0
152	20240605	163500	786315580	19650	19650	19650	19650	374
153	20240605	163400	786315580	19650	19650	19650	19650	0
154	20240605	163300	786315580	19650	19650	19650	19650	0
155	20240605	163200	786315580	19650	19650	19650	19650	0
156	20240605	163100	786315580	19650	19650	19650	19650	0
157	20240605	163000	786315580	19650	19650	19650	19650	0
158	20240605	162900	786315580	19650	19650	19650	19650	0
159	20240605	162800	786315580	19650	19650	19650	19650	0
160	20240605	162700	786315580	19650	19650	19650	19650	0
161	20240605	162600	786315580	19650	19650	19650	19650	0
162	20240605	162500	786315580	19650	19650	19650	19650	0
163	20240605	162400	786315580	19650	19650	19650	19650	0
164	20240605	162300	786315580	19650	19650	19650	19650	0
165	20240605	162200	786315580	19650	19650	19650	19650	0
166	20240605	162100	786315580	19650	19650	19650	19650	0
167	20240605	162000	786315580	19650	19650	19650	19650	0
168	20240605	161900	786315580	19650	19650	19650	19650	0
169	20240605	161800	786315580	19650	19650	19650	19650	0
170	20240605	161700	786315580	19650	19650	19650	19650	0
171	20240605	161600	786315580	19650	19650	19650	19650	0
172	20240605	161500	786315580	19650	19650	19650	19650	0
173	20240605	161400	786315580	19650	19650	19650	19650	0
174	20240605	161300	786315580	19650	19650	19650	19650	0
175	20240605	161200	786315580	19650	19650	19650	19650	0
176	20240605	161100	786315580	19650	19650	19650	19650	0
177	20240605	161000	786315580	19650	19650	19650	19650	0
178	20240605	160900	786315580	19650	19650	19650	19650	0
179	20240605	160800	786315580	19650	19650	19650	19650	0
180	20240605	160700	786315580	19650	19650	19650	19650	0
181	20240605	160600	786315580	19650	19650	19650	19650	0
182	20240605	160500	786315580	19650	19650	19650	19650	374
183	20240605	160400	786315580	19650	19650	19650	19650	0
184	20240605	160300	786315580	19650	19650	19650	19650	0
185	20240605	160200	786315580	19650	19650	19650	19650	0
186	20240605	160100	786315580	19650	19650	19650	19650	0
187	20240605	160000	786315580	19650	19650	19650	19650	0
188	20240605	155900	786315580	19650	19650	19650	19650	0
189	20240605	155800	786315580	19650	19650	19650	19650	0
190	20240605	155700	786315580	19650	19650	19650	19650	0
191	20240605	155600	786315580	19650	19650	19650	19650	0
192	20240605	155500	786315580	19650	19650	19650	19650	0
193	20240605	155400	786315580	19650	19650	19650	19650	0
194	20240605	155300	786315580	19650	19650	19650	19650	0
195	20240605	155200	786315580	19650	19650	19650	19650	0
196	20240605	155100	786315580	19650	19650	19650	19650	0
197	20240605	155000	786315580	19650	19650	19650	19650	0
198	20240605	154900	786315580	19650	19650	19650	19650	0
199	20240605	154800	786315580	19650	19650	19650	19650	0
200	20240605	154700	786315580	19650	19650	19650	19650	0
201	20240605	154600	786315580	19650	19650	19650	19650	0
202	20240605	154500	786315580	19650	19650	19650	19650	0
203	20240605	154400	786315580	19650	19650	19650	19650	0
204	20240605	154300	786315580	19650	19650	19650	19650	0
205	20240605	154200	786315580	19650	19650	19650	19650	0
206	20240605	154100	786315580	19650	19650	19650	19650	0
207	20240605	154000	786315580	19650	19650	19650	19650	0
208	20240605	153900	786315580	19650	19650	19650	19650	0
209	20240605	153800	786315580	19650	19650	19650	19650	0
210	20240605	153700	786315580	19650	19650	19650	19650	0
211	20240605	153600	786315580	19650	19650	19650	19650	0
212	20240605	153500	786315580	19650	19650	19650	19650	374
213	20240605	153400	786315580	19650	19650	19650	19650	0
214	20240605	153300	786315580	19650	19650	19650	19650	0
215	20240605	153200	786315580	19650	19650	19650	19650	0
216	20240605	153100	786315580	19650	19650	19650	19650	0
217	20240605	153000	786315580	19650	19650	19650	19650	374
218	20240605	152900	778966480	19660	19660	19660	19660	0
219	20240605	152800	778966480	19660	19660	19660	19660	0
220	20240605	152700	778966480	19660	19660	19660	19660	0
221	20240605	152600	778966480	19660	19660	19660	19660	0
222	20240605	152500	778966480	19660	19660	19660	19660	0
223	20240605	152400	778966480	19660	19660	19660	19660	0
224	20240605	152300	778966480	19660	19660	19660	19660	0
225	20240605	152200	778966480	19660	19660	19660	19660	0
226	20240605	152100	778966480	19660	19660	19660	19660	0
227	20240605	152000	778966480	19660	19660	19660	19660	0
228	20240605	151900	778966480	19660	19650	19670	19650	212
229	20240605	151800	774800190	19670	19670	19670	19670	38
230	20240605	151700	774052730	19670	19660	19670	19660	295
231	20240605	151600	768252920	19670	19670	19670	19670	0
232	20240605	151500	768252920	19670	19650	19670	19650	66
233	20240605	151400	766955820	19670	19670	19670	19670	2
234	20240605	151300	766916480	19670	19640	19670	19640	18
235	20240605	151200	766562740	19650	19650	19650	19650	3
236	20240605	151100	766503790	19650	19620	19650	19620	177
237	20240605	151000	763026630	19600	19600	19600	19600	216
238	20240605	150900	758793030	19630	19630	19630	19630	12
239	20240605	150800	758557470	19600	19600	19600	19600	425
240	20240605	150700	750227470	19600	19580	19600	19580	12
241	20240605	150600	749992300	19600	19580	19600	19580	120
242	20240605	150500	747642170	19580	19580	19580	19580	5
243	20240605	150400	747544270	19580	19570	19580	19570	100
244	20240605	150300	745586550	19570	19540	19580	19540	74
245	20240605	150200	744138460	19540	19540	19540	19540	155
246	20240605	150100	741109760	19530	19490	19530	19490	77
247	20240605	150000	739607270	19490	19490	19490	19490	26
248	20240605	145900	739100530	19500	19500	19500	19500	0
249	20240605	145800	739100530	19500	19500	19500	19500	0
250	20240605	145700	739100530	19500	19500	19500	19500	50
251	20240605	145600	738125530	19490	19490	19490	19490	0
252	20240605	145500	738125530	19490	19490	19490	19490	21
253	20240605	145400	737716240	19460	19460	19460	19460	1
254	20240605	145300	737696780	19460	19470	19470	19460	50
255	20240605	145200	736723520	19470	19470	19470	19470	10
256	20240605	145100	736528820	19510	19510	19510	19510	0
257	20240605	145000	736528820	19510	19510	19510	19510	62
258	20240605	144900	735319200	19540	19540	19540	19540	230
259	20240605	144800	730825000	19540	19540	19540	19540	106
260	20240605	144700	728753760	19530	19570	19580	19530	149
261	20240605	144600	725841500	19570	19450	19570	19450	419
262	20240605	144500	717675950	19420	19420	19420	19420	33
263	20240605	144400	717035090	19420	19420	19420	19420	221
264	20240605	144300	712743270	19420	19410	19420	19410	23
265	20240605	144200	712296810	19490	19430	19490	19430	22
266	20240605	144100	711869230	19410	19410	19410	19410	0
267	20240605	144000	711869230	19410	19350	19510	19350	4476
268	20240605	143900	625121210	19310	19310	19310	19310	174
269	20240605	143800	621761270	19310	19320	19350	19300	335
270	20240605	143700	615286160	19300	19300	19300	19300	11
271	20240605	143600	615073860	19300	19300	19300	19300	39
272	20240605	143500	614321160	19300	19290	19300	19290	156
273	20240605	143400	611310900	19290	19290	19290	19290	0
274	20240605	143300	611310900	19290	19290	19290	19290	0
275	20240605	143200	611310900	19290	19290	19290	19290	2
276	20240605	143100	611272320	19290	19290	19290	19290	1
277	20240605	143000	611253030	19270	19270	19270	19270	0
278	20240605	142900	611253030	19270	19270	19270	19270	63
279	20240605	142800	610039020	19270	19270	19270	19270	27
280	20240605	142700	609518730	19270	19270	19270	19270	5
281	20240605	142600	609422380	19300	19300	19300	19300	40
282	20240605	142500	608650380	19300	19290	19300	19290	95
283	20240605	142400	606816980	19190	19190	19240	19190	741
284	20240605	142300	592570660	19180	19180	19180	19180	0
285	20240605	142200	592570660	19180	19180	19180	19180	5
286	20240605	142100	592474760	19200	19200	19200	19200	0
287	20240605	142000	592474760	19200	19200	19200	19200	146
288	20240605	141900	589671560	19200	19200	19200	19200	13
289	20240605	141800	589421960	19210	19210	19210	19210	1
290	20240605	141700	589402750	19210	19210	19220	19200	285
291	20240605	141600	583929080	19220	19090	19220	19090	5268
292	20240605	141500	483119730	19090	19090	19090	19090	1
293	20240605	141400	483100640	19090	19090	19090	19090	0
294	20240605	141300	483100640	19090	19090	19090	19090	5
295	20240605	141200	483005190	19090	19090	19090	19090	0
296	20240605	141100	483005190	19090	19090	19090	19090	0
297	20240605	141000	483005190	19090	19090	19090	19090	0
298	20240605	140900	483005190	19090	19090	19090	19090	0
299	20240605	140800	483005190	19090	19090	19090	19090	10
300	20240605	140700	482814290	19090	19090	19090	19090	1
301	20240605	140600	482795200	19090	19080	19090	19080	4
302	20240605	140500	482718870	19060	19060	19060	19060	0
303	20240605	140400	482718870	19060	19060	19060	19060	85
304	20240605	140300	481098770	19060	19060	19060	19060	0
305	20240605	140200	481098770	19060	19060	19060	19060	1
306	20240605	140100	481079710	19060	19060	19060	19060	3
307	20240605	140000	481022530	19050	19050	19050	19050	0
308	20240605	135900	481022530	19050	19050	19050	19050	0
309	20240605	135800	481022530	19050	19050	19050	19050	0
310	20240605	135700	481022530	19050	19050	19050	19050	0
311	20240605	135600	481022530	19050	19050	19050	19050	0
312	20240605	135500	481022530	19050	19050	19050	19050	2
313	20240605	135400	480984430	19060	19060	19060	19060	0
314	20240605	135300	480984430	19060	19060	19060	19060	0
315	20240605	135200	480984430	19060	19060	19060	19060	0
316	20240605	135100	480984430	19060	19060	19060	19060	0
317	20240605	135000	480984430	19060	19060	19060	19060	1
318	20240605	134900	480965370	19040	19040	19040	19040	0
319	20240605	134800	480965370	19040	19040	19040	19040	0
320	20240605	134700	480965370	19040	19040	19040	19040	0
321	20240605	134600	480965370	19040	19040	19040	19040	372
322	20240605	134500	473882490	19040	19040	19040	19040	0
323	20240605	134400	473882490	19040	19040	19040	19040	196
324	20240605	134300	470150650	19040	19040	19040	19040	0
325	20240605	134200	470150650	19040	19040	19040	19040	0
326	20240605	134100	470150650	19040	19040	19040	19040	1
327	20240605	134000	470131610	19040	19030	19040	19030	4
328	20240605	133900	470055480	19030	19030	19030	19030	2
329	20240605	133800	470017420	19030	19030	19030	19030	0
330	20240605	133700	470017420	19030	19030	19030	19030	0
331	20240605	133600	470017420	19030	19030	19030	19030	0
332	20240605	133500	470017420	19030	19030	19030	19030	0
333	20240605	133400	470017420	19030	19030	19030	19030	17
334	20240605	133300	469693910	19010	19010	19010	19010	0
335	20240605	133200	469693910	19010	19010	19010	19010	0
336	20240605	133100	469693910	19010	19010	19010	19010	0
337	20240605	133000	469693910	19010	19010	19010	19010	0
338	20240605	132900	469693910	19010	19010	19010	19010	23
339	20240605	132800	469256680	19040	19040	19040	19040	0
340	20240605	132700	469256680	19040	19010	19040	19010	270
341	20240605	132600	464117400	19010	19010	19010	19010	0
342	20240605	132500	464117400	19010	19010	19010	19010	0
343	20240605	132400	464117400	19010	19010	19010	19010	0
344	20240605	132300	464117400	19010	19010	19010	19010	0
345	20240605	132200	464117400	19010	19010	19010	19010	0
346	20240605	132100	464117400	19010	19010	19010	19010	0
347	20240605	132000	464117400	19010	19010	19010	19010	145
348	20240605	131900	461360950	19010	19010	19010	19010	1
349	20240605	131800	461341940	19010	19010	19010	19010	0
350	20240605	131700	461341940	19010	19010	19010	19010	10
351	20240605	131600	461151840	19010	19010	19010	19010	0
352	20240605	131500	461151840	19010	19010	19010	19010	1
353	20240605	131400	461132830	19040	19010	19080	19010	118
354	20240605	131300	458885700	18960	18960	18960	18960	0
355	20240605	131200	458885700	18960	18960	18960	18960	0
356	20240605	131100	458885700	18960	18960	18960	18960	80
357	20240605	131000	457368900	18950	18950	18950	18950	15
358	20240605	130900	457084650	18960	18960	18960	18960	0
359	20240605	130800	457084650	18960	18960	18960	18960	2
360	20240605	130700	457046730	18960	18960	18960	18960	0
361	20240605	130600	457046730	18960	18960	18960	18960	3
362	20240605	130500	456989850	18950	18950	18950	18950	0
363	20240605	130400	456989850	18950	18950	18950	18950	0
364	20240605	130300	456989850	18950	18950	18950	18950	0
365	20240605	130200	456989850	18950	18950	18950	18950	100
366	20240605	130100	455094850	18940	18940	18940	18940	100
367	20240605	130000	453200850	18910	18910	18910	18910	0
368	20240605	125900	453200850	18910	18910	18910	18910	0
369	20240605	125800	453200850	18910	18910	18910	18910	0
370	20240605	125700	453200850	18910	18910	18910	18910	0
371	20240605	125600	453200850	18910	18910	18910	18910	0
372	20240605	125500	453200850	18910	18910	18910	18910	0
373	20240605	125400	453200850	18910	18910	18910	18910	0
374	20240605	125300	453200850	18910	18910	18910	18910	0
375	20240605	125200	453200850	18910	18910	18910	18910	0
376	20240605	125100	453200850	18910	18910	18910	18910	5
377	20240605	125000	453106300	18910	18910	18910	18910	0
378	20240605	124900	453106300	18910	18910	18910	18910	0
379	20240605	124800	453106300	18910	18910	18910	18910	0
380	20240605	124700	453106300	18910	18910	18910	18910	0
381	20240605	124600	453106300	18910	18910	18910	18910	0
382	20240605	124500	453106300	18910	18910	18910	18910	0
383	20240605	124400	453106300	18910	18910	18910	18910	106
384	20240605	124300	451101840	18910	18910	18910	18910	0
385	20240605	124200	451101840	18910	18910	18910	18910	0
386	20240605	124100	451101840	18910	18910	18910	18910	0
387	20240605	124000	451101840	18910	18910	18910	18910	1
388	20240605	123900	451082930	18870	18870	18870	18870	0
389	20240605	123800	451082930	18870	18870	18870	18870	0
390	20240605	123700	451082930	18870	18870	18870	18870	0
391	20240605	123600	451082930	18870	18870	18870	18870	0
392	20240605	123500	451082930	18870	18870	18870	18870	3
393	20240605	123400	451026320	18910	18920	18920	18910	40
394	20240605	123300	450269530	18930	18930	18930	18930	2
395	20240605	123200	450231670	18930	18930	18930	18930	2
396	20240605	123100	450193810	18940	18940	18940	18940	15
397	20240605	123000	449909710	18940	18940	18940	18940	0
398	20240605	122900	449909710	18940	18940	18940	18940	0
399	20240605	122800	449909710	18940	18940	18940	18940	0
400	20240605	122700	449909710	18940	18940	18940	18940	0
401	20240605	122600	449909710	18940	18940	18940	18940	0
402	20240605	122500	449909710	18940	18940	18940	18940	0
403	20240605	122400	449909710	18940	18940	18940	18940	0
404	20240605	122300	449909710	18940	18940	18940	18940	0
405	20240605	122200	449909710	18940	18940	18940	18940	0
406	20240605	122100	449909710	18940	18950	18950	18940	3
407	20240605	122000	449852880	18950	18950	18950	18950	0
408	20240605	121900	449852880	18950	18950	18950	18950	0
409	20240605	121800	449852880	18950	18950	18950	18950	0
410	20240605	121700	449852880	18950	18950	18950	18950	15
411	20240605	121600	449568630	18950	18950	18950	18950	0
412	20240605	121500	449568630	18950	18950	18950	18950	0
413	20240605	121400	449568630	18950	18950	18950	18950	0
414	20240605	121300	449568630	18950	18950	18950	18950	0
415	20240605	121200	449568630	18950	18950	18950	18950	0
416	20240605	121100	449568630	18950	18950	18950	18950	0
417	20240605	121000	449568630	18950	18950	18950	18950	5
418	20240605	120900	449473880	18960	18960	18960	18960	0
419	20240605	120800	449473880	18960	18960	18960	18960	0
420	20240605	120700	449473880	18960	18960	18960	18960	0
421	20240605	120600	449473880	18960	18960	18960	18960	106
422	20240605	120500	447464120	19000	18860	19000	18860	999
423	20240605	120400	428515380	18860	18860	18860	18860	14
424	20240605	120300	428251340	18850	18850	18850	18850	105
425	20240605	120200	426272090	18850	18850	18850	18850	2
426	20240605	120100	426234390	18850	18850	18850	18850	35
427	20240605	120000	425574640	18840	18840	18840	18840	0
428	20240605	115900	425574640	18840	18840	18840	18840	0
429	20240605	115800	425574640	18840	18840	18840	18840	0
430	20240605	115700	425574640	18840	18840	18840	18840	0
431	20240605	115600	425574640	18840	18840	18840	18840	110
432	20240605	115500	423502240	18840	18840	18840	18840	1
433	20240605	115400	423483400	18840	18840	18840	18840	0
434	20240605	115300	423483400	18840	18840	18840	18840	1
435	20240605	115200	423464560	18810	18810	18810	18810	0
436	20240605	115100	423464560	18810	18810	18810	18810	39
437	20240605	115000	422730970	18810	18810	18810	18810	14
438	20240605	114900	422467630	18810	18820	18820	18810	613
439	20240605	114800	410936040	18810	18830	18830	18810	1000
440	20240605	114700	392118120	18830	18830	18830	18830	0
441	20240605	114600	392118120	18830	18850	18870	18830	143
442	20240605	114500	389425360	18870	18870	18870	18870	0
443	20240605	114400	389425360	18870	18850	18870	18830	48
444	20240605	114300	388520490	18850	18850	18850	18850	0
445	20240605	114200	388520490	18850	18850	18850	18850	50
446	20240605	114100	387577990	18860	18860	18860	18840	460
447	20240605	114000	378907790	18860	18860	18860	18860	0
448	20240605	113900	378907790	18860	18860	18860	18860	0
449	20240605	113800	378907790	18860	18860	18860	18860	0
450	20240605	113700	378907790	18860	18860	18860	18860	0
451	20240605	113600	378907790	18860	18860	18860	18860	0
452	20240605	113500	378907790	18860	18860	18860	18860	0
453	20240605	113400	378907790	18860	18860	18860	18860	90
454	20240605	113300	377210390	18860	18870	18870	18860	174
455	20240605	113200	373928330	18860	18860	18860	18860	0
456	20240605	113100	373928330	18860	18860	18860	18860	0
457	20240605	113000	373928330	18860	18870	18870	18860	84
458	20240605	112900	372344080	18870	18870	18870	18870	12
459	20240605	112800	372117640	18870	18870	18870	18870	0
460	20240605	112700	372117640	18870	18870	18870	18870	0
461	20240605	112600	372117640	18870	18870	18870	18870	0
462	20240605	112500	372117640	18870	18870	18870	18870	65
463	20240605	112400	370891090	18870	18880	18880	18870	100
464	20240605	112300	369003360	18890	18890	18890	18890	0
465	20240605	112200	369003360	18890	18890	18890	18890	0
466	20240605	112100	369003360	18890	18890	18890	18890	1
467	20240605	112000	368984470	18890	18890	18890	18890	24
468	20240605	111900	368531110	18880	18880	18880	18880	0
469	20240605	111800	368531110	18880	18880	18880	18880	0
470	20240605	111700	368531110	18880	18880	18880	18880	10
471	20240605	111600	368342310	18890	18890	18890	18890	0
472	20240605	111500	368342310	18890	18890	18890	18890	10
473	20240605	111400	368153410	18890	18890	18890	18890	0
474	20240605	111300	368153410	18890	18890	18890	18890	0
475	20240605	111200	368153410	18890	18890	18890	18890	2
476	20240605	111100	368115630	18890	18890	18890	18890	0
477	20240605	111000	368115630	18890	18890	18890	18890	1
478	20240605	110900	368096740	18850	18850	18850	18850	0
479	20240605	110800	368096740	18850	18840	18850	18840	556
480	20240605	110700	357617580	18830	18820	18830	18820	264
481	20240605	110600	352646570	18820	18820	18820	18820	132
482	20240605	110500	350162330	18820	18830	18830	18820	261
483	20240605	110400	345249390	18830	18830	18830	18830	24
484	20240605	110300	344797470	18830	18830	18830	18830	10
485	20240605	110200	344609170	18830	18830	18830	18830	0
486	20240605	110100	344609170	18830	18830	18830	18830	8
487	20240605	110000	344458530	18820	18830	18830	18820	123
488	20240605	105900	342142670	18820	18850	18860	18820	497
489	20240605	105800	332781500	18850	18860	18860	18850	84
490	20240605	105700	331197370	18900	18900	18900	18900	0
491	20240605	105600	331197370	18900	18900	18900	18900	0
492	20240605	105500	331197370	18900	18900	18900	18900	1
493	20240605	105400	331178470	18900	18900	18900	18900	0
494	20240605	105300	331178470	18900	18900	18900	18900	106
495	20240605	105200	329175070	18810	18890	18910	18810	1124
496	20240605	105100	307983230	18900	18900	18900	18900	423
497	20240605	105000	299988530	18900	18900	18950	18900	132
498	20240605	104900	297493410	18900	18910	18910	18900	57
499	20240605	104800	296415570	18900	18900	18900	18900	0
500	20240605	104700	296415570	18900	18900	18900	18900	0
501	20240605	104600	296415570	18900	18910	18910	18900	113
502	20240605	104500	294279850	18910	18900	18910	18900	193
503	20240605	104400	290630620	18910	18900	18910	18900	615
504	20240605	104300	279005120	18900	18860	18900	18860	300
505	20240605	104200	273338640	18870	18880	18880	18870	105
506	20240605	104100	271357050	18880	18880	18880	18880	0
507	20240605	104000	271357050	18880	18880	18880	18880	186
508	20240605	103900	267845370	18880	18880	18880	18880	3
509	20240605	103800	267788730	18880	18880	18880	18880	60
510	20240605	103700	266655930	18880	18910	18910	18880	222
511	20240605	103600	262461570	18900	18890	18900	18880	29
512	20240605	103500	261913720	18890	18920	18920	18890	64
513	20240605	103400	260703860	18910	18950	18950	18910	351
514	20240605	103300	254052450	18910	18910	18910	18880	737
515	20240605	103200	240120070	18920	18930	18930	18920	92
516	20240605	103100	238379420	18930	18980	18980	18930	2850
517	20240605	103000	184376340	19000	19010	19010	18970	982
518	20240605	102900	165723440	19040	19040	19040	19040	0
519	20240605	102800	165723440	19040	19040	19040	19040	0
520	20240605	102700	165723440	19040	19040	19040	19040	1
521	20240605	102600	165704400	19040	19040	19040	19040	31
522	20240605	102500	165114160	19040	19040	19040	19040	50
523	20240605	102400	164162160	19040	19040	19040	19040	23
524	20240605	102300	163724240	19040	19040	19040	19040	0
525	20240605	102200	163724240	19040	19040	19040	19040	101
526	20240605	102100	161801200	19040	19040	19040	19040	0
527	20240605	102000	161801200	19040	19040	19040	19040	1
528	20240605	101900	161782160	19040	19040	19040	19040	0
529	20240605	101800	161782160	19040	19040	19040	19040	0
530	20240605	101700	161782160	19040	19040	19040	19040	3
531	20240605	101600	161725040	18990	18990	18990	18990	158
532	20240605	101500	158724620	18990	19030	19030	18990	801
533	20240605	101400	143503800	19010	19010	19010	19010	0
534	20240605	101300	143503800	19010	19010	19010	19010	0
535	20240605	101200	143503800	19010	19010	19010	19010	0
536	20240605	101100	143503800	19010	19010	19010	19010	0
537	20240605	101000	143503800	19010	19010	19010	19010	0
538	20240605	100900	143503800	19010	19010	19010	19010	30
539	20240605	100800	142933500	19010	19010	19010	19010	0
540	20240605	100700	142933500	19010	19010	19010	19010	106
541	20240605	100600	140918440	19050	19050	19050	19050	154
542	20240605	100500	137984740	19090	19090	19090	19090	0
543	20240605	100400	137984740	19090	19090	19090	19090	0
544	20240605	100300	137984740	19090	19090	19090	19090	0
545	20240605	100200	137984740	19090	19090	19090	19090	0
546	20240605	100100	137984740	19090	19090	19090	19090	0
547	20240605	100000	137984740	19090	19090	19090	19090	1
548	20240605	095900	137965650	19050	19050	19050	19050	100
549	20240605	095800	136060650	19150	19030	19150	19030	1222
550	20240605	095700	112803350	19020	19020	19020	18980	172
551	20240605	095600	109532390	18990	18980	19020	18980	7
552	20240605	095500	109399470	19000	19020	19020	19000	13
553	20240605	095400	109152390	19020	19120	19120	18990	2808
554	20240605	095300	55664110	19110	19150	19150	19110	107
555	20240605	095200	53619260	19180	19140	19180	19140	114
556	20240605	095100	51437100	19150	19150	19150	19150	4
557	20240605	095000	51360500	19140	19140	19140	19140	100
558	20240605	094900	49446500	19100	19100	19100	19100	24
559	20240605	094800	48988100	19110	19130	19130	19110	473
560	20240605	094700	39945890	19130	19140	19140	19130	23
561	20240605	094600	39505860	19150	19160	19160	19150	51
562	20240605	094500	38528910	19180	19180	19180	19180	1
563	20240605	094400	38509730	19160	19160	19160	19160	0
564	20240605	094300	38509730	19160	19160	19160	19160	0
565	20240605	094200	38509730	19160	19160	19160	19160	0
566	20240605	094100	38509730	19160	19160	19160	19160	500
567	20240605	094000	28929730	19130	19130	19130	19130	0
568	20240605	093900	28929730	19130	19130	19130	19130	0
569	20240605	093800	28929730	19130	19130	19130	19130	28
570	20240605	093700	28394090	19130	19140	19140	19130	175
571	20240605	093600	25045910	19160	19160	19160	19160	0
572	20240605	093500	25045910	19160	19160	19160	19160	1
573	20240605	093400	25026750	19150	19150	19150	19150	0
574	20240605	093300	25026750	19150	19150	19150	19150	106
575	20240605	093200	22996850	19150	19150	19150	19150	0
576	20240605	093100	22996850	19150	19150	19150	19150	1
577	20240605	093000	22977700	19140	19140	19140	19140	0
578	20240605	092900	22977700	19140	19140	19140	19140	10
579	20240605	092800	22786300	19130	19130	19130	19130	0
580	20240605	092700	22786300	19130	19130	19130	19130	0
581	20240605	092600	22786300	19130	19130	19130	19130	0
582	20240605	092500	22786300	19130	19130	19130	19130	0
583	20240605	092400	22786300	19130	19130	19130	19130	102
584	20240605	092300	20835040	19140	19140	19140	19140	50
585	20240605	092200	19878040	19130	19130	19130	19130	0
586	20240605	092100	19878040	19130	19130	19130	19130	0
587	20240605	092000	19878040	19130	19130	19130	19130	0
588	20240605	091900	19878040	19130	19130	19130	19130	0
589	20240605	091800	19878040	19130	19150	19150	19130	132
590	20240605	091700	17351280	19220	19220	19220	19220	0
591	20240605	091600	17351280	19220	19220	19220	19220	1
592	20240605	091500	17332060	19150	19150	19150	19150	0
593	20240605	091400	17332060	19150	19150	19150	19150	0
594	20240605	091300	17332060	19150	19160	19160	19130	40
595	20240605	091200	16566150	19150	19230	19230	19150	247
596	20240605	091100	11825660	19240	19240	19240	19240	50
597	20240605	091000	10863660	19240	19240	19240	19210	76
598	20240605	090900	9402770	19220	19230	19240	19220	25
599	20240605	090800	8922180	19230	19230	19230	19230	0
600	20240605	090700	8922180	19230	19240	19240	19230	116
601	20240605	090600	6690550	19240	19290	19290	19240	314
602	20240605	090500	638390	19300	19300	19300	19300	2
603	20240605	090400	599790	19390	19390	19390	19390	0
604	20240605	090300	599790	19390	19390	19390	19390	0
605	20240605	090200	599790	19390	19390	19390	19390	0
606	20240605	090100	599790	19390	19390	19390	19390	1
607	20240605	090000	580400	19310	19390	19390	19290	28