KissMeData/033130/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	191400	325805323	1847	1847	1847	1847	1443
3	20240619	191300	325805323	1847	1847	1847	1847	0
4	20240619	191200	325805323	1847	1847	1847	1847	0
5	20240619	191100	325805323	1847	1847	1847	1847	0
6	20240619	191000	325805323	1847	1847	1847	1847	0
7	20240619	190900	325805323	1847	1847	1847	1847	0
8	20240619	190800	325805323	1847	1847	1847	1847	0
9	20240619	190700	325805323	1847	1847	1847	1847	0
10	20240619	190600	325805323	1847	1847	1847	1847	0
11	20240619	190500	325805323	1847	1847	1847	1847	0
12	20240619	190400	325805323	1847	1847	1847	1847	0
13	20240619	190300	325805323	1847	1847	1847	1847	0
14	20240619	190200	325805323	1847	1847	1847	1847	0
15	20240619	190100	325805323	1847	1847	1847	1847	0
16	20240619	190000	325805323	1847	1847	1847	1847	0
17	20240619	185900	325805323	1847	1847	1847	1847	0
18	20240619	185800	325805323	1847	1847	1847	1847	0
19	20240619	185700	325805323	1847	1847	1847	1847	0
20	20240619	185600	325805323	1847	1847	1847	1847	0
21	20240619	185500	325805323	1847	1847	1847	1847	0
22	20240619	185400	325805323	1847	1847	1847	1847	0
23	20240619	185300	325805323	1847	1847	1847	1847	0
24	20240619	185200	325805323	1847	1847	1847	1847	0
25	20240619	185100	325805323	1847	1847	1847	1847	0
26	20240619	185000	325805323	1847	1847	1847	1847	0
27	20240619	184900	325805323	1847	1847	1847	1847	0
28	20240619	184800	325805323	1847	1847	1847	1847	0
29	20240619	184700	325805323	1847	1847	1847	1847	0
30	20240619	184600	325805323	1847	1847	1847	1847	0
31	20240619	184500	325805323	1847	1847	1847	1847	0
32	20240619	184400	325805323	1847	1847	1847	1847	1443
33	20240619	184300	325805323	1847	1847	1847	1847	0
34	20240619	184200	325805323	1847	1847	1847	1847	0
35	20240619	184100	325805323	1847	1847	1847	1847	0
36	20240619	184000	325805323	1847	1847	1847	1847	0
37	20240619	183900	325805323	1847	1847	1847	1847	0
38	20240619	183800	325805323	1847	1847	1847	1847	0
39	20240619	183700	325805323	1847	1847	1847	1847	0
40	20240619	183600	325805323	1847	1847	1847	1847	0
41	20240619	183500	325805323	1847	1847	1847	1847	0
42	20240619	183400	325805323	1847	1847	1847	1847	0
43	20240619	183300	325805323	1847	1847	1847	1847	0
44	20240619	183200	325805323	1847	1847	1847	1847	0
45	20240619	183100	325805323	1847	1847	1847	1847	0
46	20240619	183000	325805323	1847	1847	1847	1847	0
47	20240619	182900	325805323	1847	1847	1847	1847	0
48	20240619	182800	325805323	1847	1847	1847	1847	0
49	20240619	182700	325805323	1847	1847	1847	1847	0
50	20240619	182600	325805323	1847	1847	1847	1847	0
51	20240619	182500	325805323	1847	1847	1847	1847	0
52	20240619	182400	325805323	1847	1847	1847	1847	0
53	20240619	182300	325805323	1847	1847	1847	1847	0
54	20240619	182200	325805323	1847	1847	1847	1847	0
55	20240619	182100	325805323	1847	1847	1847	1847	0
56	20240619	182000	325805323	1847	1847	1847	1847	0
57	20240619	181900	325805323	1847	1847	1847	1847	0
58	20240619	181800	325805323	1847	1847	1847	1847	0
59	20240619	181700	325805323	1847	1847	1847	1847	0
60	20240619	181600	325805323	1847	1847	1847	1847	0
61	20240619	181500	325805323	1847	1847	1847	1847	0
62	20240619	181400	325805323	1847	1847	1847	1847	1443
63	20240619	181300	325805323	1847	1847	1847	1847	0
64	20240619	181200	325805323	1847	1847	1847	1847	0
65	20240619	181100	325805323	1847	1847	1847	1847	0
66	20240619	181000	325805323	1847	1847	1847	1847	0
67	20240619	180900	325805323	1847	1847	1847	1847	0
68	20240619	180800	325805323	1847	1847	1847	1847	0
69	20240619	180700	325805323	1847	1847	1847	1847	0
70	20240619	180600	325805323	1847	1847	1847	1847	0
71	20240619	180500	325805323	1847	1847	1847	1847	0
72	20240619	180400	325805323	1847	1847	1847	1847	0
73	20240619	180300	325805323	1847	1847	1847	1847	0
74	20240619	180200	325805323	1847	1847	1847	1847	0
75	20240619	180100	325805323	1847	1847	1847	1847	0
76	20240619	180000	325805323	1847	1847	1847	1847	0
77	20240619	175900	325805323	1847	1847	1847	1847	0
78	20240619	175800	325805323	1847	1847	1847	1847	0
79	20240619	175700	325805323	1847	1847	1847	1847	0
80	20240619	175600	325805323	1847	1847	1847	1847	0
81	20240619	175500	325805323	1847	1847	1847	1847	0
82	20240619	175400	325805323	1847	1847	1847	1847	0
83	20240619	175300	325805323	1847	1847	1847	1847	0
84	20240619	175200	325805323	1847	1847	1847	1847	0
85	20240619	175100	325805323	1847	1847	1847	1847	0
86	20240619	175000	325805323	1847	1847	1847	1847	0
87	20240619	174900	325805323	1847	1847	1847	1847	0
88	20240619	174800	325805323	1847	1847	1847	1847	0
89	20240619	174700	325805323	1847	1847	1847	1847	0
90	20240619	174600	325805323	1847	1847	1847	1847	0
91	20240619	174500	325805323	1847	1847	1847	1847	0
92	20240619	174400	325805323	1847	1847	1847	1847	1443
93	20240619	174300	325805323	1847	1847	1847	1847	0
94	20240619	174200	325805323	1847	1847	1847	1847	0
95	20240619	174100	325805323	1847	1847	1847	1847	0
96	20240619	174000	325805323	1847	1847	1847	1847	0
97	20240619	173900	325805323	1847	1847	1847	1847	0
98	20240619	173800	325805323	1847	1847	1847	1847	0
99	20240619	173700	325805323	1847	1847	1847	1847	0
100	20240619	173600	325805323	1847	1847	1847	1847	0
101	20240619	173500	325805323	1847	1847	1847	1847	0
102	20240619	173400	325805323	1847	1847	1847	1847	0
103	20240619	173300	325805323	1847	1847	1847	1847	0
104	20240619	173200	325805323	1847	1847	1847	1847	0
105	20240619	173100	325805323	1847	1847	1847	1847	0
106	20240619	173000	325805323	1847	1847	1847	1847	0
107	20240619	172900	325805323	1847	1847	1847	1847	0
108	20240619	172800	325805323	1847	1847	1847	1847	0
109	20240619	172700	325805323	1847	1847	1847	1847	0
110	20240619	172600	325805323	1847	1847	1847	1847	0
111	20240619	172500	325805323	1847	1847	1847	1847	0
112	20240619	172400	325805323	1847	1847	1847	1847	0
113	20240619	172300	325805323	1847	1847	1847	1847	0
114	20240619	172200	325805323	1847	1847	1847	1847	0
115	20240619	172100	325805323	1847	1847	1847	1847	0
116	20240619	172000	325805323	1847	1847	1847	1847	0
117	20240619	171900	325805323	1847	1847	1847	1847	0
118	20240619	171800	325805323	1847	1847	1847	1847	0
119	20240619	171700	325805323	1847	1847	1847	1847	0
120	20240619	171600	325805323	1847	1847	1847	1847	0
121	20240619	171500	325805323	1847	1847	1847	1847	0
122	20240619	171400	325805323	1847	1847	1847	1847	1443
123	20240619	171300	325805323	1847	1847	1847	1847	0
124	20240619	171200	325805323	1847	1847	1847	1847	0
125	20240619	171100	325805323	1847	1847	1847	1847	0
126	20240619	171000	325805323	1847	1847	1847	1847	0
127	20240619	170900	325805323	1847	1847	1847	1847	0
128	20240619	170800	325805323	1847	1847	1847	1847	0
129	20240619	170700	325805323	1847	1847	1847	1847	0
130	20240619	170600	325805323	1847	1847	1847	1847	0
131	20240619	170500	325805323	1847	1847	1847	1847	0
132	20240619	170400	325805323	1847	1847	1847	1847	0
133	20240619	170300	325805323	1847	1847	1847	1847	0
134	20240619	170200	325805323	1847	1847	1847	1847	0
135	20240619	170100	325805323	1847	1847	1847	1847	0
136	20240619	170000	325805323	1847	1847	1847	1847	0
137	20240619	165900	325805323	1847	1847	1847	1847	0
138	20240619	165800	325805323	1847	1847	1847	1847	0
139	20240619	165700	325805323	1847	1847	1847	1847	0
140	20240619	165600	325805323	1847	1847	1847	1847	0
141	20240619	165500	325805323	1847	1847	1847	1847	0
142	20240619	165400	325805323	1847	1847	1847	1847	0
143	20240619	165300	325805323	1847	1847	1847	1847	0
144	20240619	165200	325805323	1847	1847	1847	1847	0
145	20240619	165100	325805323	1847	1847	1847	1847	0
146	20240619	165000	325805323	1847	1847	1847	1847	0
147	20240619	164900	325805323	1847	1847	1847	1847	0
148	20240619	164800	325805323	1847	1847	1847	1847	0
149	20240619	164700	325805323	1847	1847	1847	1847	0
150	20240619	164600	325805323	1847	1847	1847	1847	0
151	20240619	164500	325805323	1847	1847	1847	1847	0
152	20240619	164400	325805323	1847	1847	1847	1847	1443
153	20240619	164300	325805323	1847	1847	1847	1847	0
154	20240619	164200	325805323	1847	1847	1847	1847	0
155	20240619	164100	325805323	1847	1847	1847	1847	0
156	20240619	164000	325805323	1847	1847	1847	1847	0
157	20240619	163900	325805323	1847	1847	1847	1847	0
158	20240619	163800	325805323	1847	1847	1847	1847	0
159	20240619	163700	325805323	1847	1847	1847	1847	0
160	20240619	163600	325805323	1847	1847	1847	1847	0
161	20240619	163500	325805323	1847	1847	1847	1847	0
162	20240619	163400	325805323	1847	1847	1847	1847	0
163	20240619	163300	325805323	1847	1847	1847	1847	0
164	20240619	163200	325805323	1847	1847	1847	1847	0
165	20240619	163100	325805323	1847	1847	1847	1847	0
166	20240619	163000	325805323	1847	1847	1847	1847	0
167	20240619	162900	325805323	1847	1847	1847	1847	0
168	20240619	162800	325805323	1847	1847	1847	1847	0
169	20240619	162700	325805323	1847	1847	1847	1847	0
170	20240619	162600	325805323	1847	1847	1847	1847	0
171	20240619	162500	325805323	1847	1847	1847	1847	0
172	20240619	162400	325805323	1847	1847	1847	1847	0
173	20240619	162300	325805323	1847	1847	1847	1847	0
174	20240619	162200	325805323	1847	1847	1847	1847	0
175	20240619	162100	325805323	1847	1847	1847	1847	0
176	20240619	162000	325805323	1847	1847	1847	1847	0
177	20240619	161900	325805323	1847	1847	1847	1847	0
178	20240619	161800	325805323	1847	1847	1847	1847	0
179	20240619	161700	325805323	1847	1847	1847	1847	0
180	20240619	161600	325805323	1847	1847	1847	1847	0
181	20240619	161500	325805323	1847	1847	1847	1847	0
182	20240619	161400	325805323	1847	1847	1847	1847	1443
183	20240619	161300	325805323	1847	1847	1847	1847	0
184	20240619	161200	325805323	1847	1847	1847	1847	0
185	20240619	161100	325805323	1847	1847	1847	1847	0
186	20240619	161000	325805323	1847	1847	1847	1847	0
187	20240619	160900	325805323	1847	1847	1847	1847	0
188	20240619	160800	325805323	1847	1847	1847	1847	0
189	20240619	160700	325805323	1847	1847	1847	1847	0
190	20240619	160600	325805323	1847	1847	1847	1847	0
191	20240619	160500	325805323	1847	1847	1847	1847	0
192	20240619	160400	325805323	1847	1847	1847	1847	0
193	20240619	160300	325805323	1847	1847	1847	1847	0
194	20240619	160200	325805323	1847	1847	1847	1847	0
195	20240619	160100	325805323	1847	1847	1847	1847	0
196	20240619	160000	325805323	1847	1847	1847	1847	0
197	20240619	155900	325805323	1847	1847	1847	1847	0
198	20240619	155800	325805323	1847	1847	1847	1847	0
199	20240619	155700	325805323	1847	1847	1847	1847	0
200	20240619	155600	325805323	1847	1847	1847	1847	0
201	20240619	155500	325805323	1847	1847	1847	1847	0
202	20240619	155400	325805323	1847	1847	1847	1847	0
203	20240619	155300	325805323	1847	1847	1847	1847	0
204	20240619	155200	325805323	1847	1847	1847	1847	0
205	20240619	155100	325805323	1847	1847	1847	1847	0
206	20240619	155000	325805323	1847	1847	1847	1847	0
207	20240619	154900	325805323	1847	1847	1847	1847	0
208	20240619	154800	325805323	1847	1847	1847	1847	0
209	20240619	154700	325805323	1847	1847	1847	1847	0
210	20240619	154600	325805323	1847	1847	1847	1847	0
211	20240619	154500	325805323	1847	1847	1847	1847	0
212	20240619	154400	325805323	1847	1847	1847	1847	1443
213	20240619	154300	325805323	1847	1847	1847	1847	0
214	20240619	154200	325805323	1847	1847	1847	1847	0
215	20240619	154100	325805323	1847	1847	1847	1847	0
216	20240619	154000	325805323	1847	1847	1847	1847	0
217	20240619	153900	325805323	1847	1847	1847	1847	0
218	20240619	153800	325805323	1847	1847	1847	1847	0
219	20240619	153700	325805323	1847	1847	1847	1847	0
220	20240619	153600	325805323	1847	1847	1847	1847	0
221	20240619	153500	325805323	1847	1847	1847	1847	0
222	20240619	153400	325805323	1847	1847	1847	1847	0
223	20240619	153300	325805323	1847	1847	1847	1847	0
224	20240619	153200	325805323	1847	1847	1847	1847	0
225	20240619	153100	325805323	1847	1847	1847	1847	0
226	20240619	153000	325805323	1847	1847	1847	1847	1443
227	20240619	152900	323140102	1859	1859	1859	1859	0
228	20240619	152800	323140102	1859	1859	1859	1859	0
229	20240619	152700	323140102	1859	1859	1859	1859	0
230	20240619	152600	323140102	1859	1859	1859	1859	0
231	20240619	152500	323140102	1859	1859	1859	1859	0
232	20240619	152400	323140102	1859	1859	1859	1859	0
233	20240619	152300	323140102	1859	1859	1859	1859	0
234	20240619	152200	323140102	1859	1859	1859	1859	0
235	20240619	152100	323140102	1859	1859	1859	1859	0
236	20240619	152000	323140102	1859	1859	1859	1859	0
237	20240619	151900	323140102	1859	1859	1859	1859	0
238	20240619	151800	323140102	1859	1859	1859	1859	0
239	20240619	151700	323140102	1859	1859	1859	1859	0
240	20240619	151600	323140102	1859	1859	1859	1859	0
241	20240619	151500	323140102	1859	1859	1859	1859	132
242	20240619	151400	322894714	1859	1847	1859	1847	152
243	20240619	151300	322613299	1857	1857	1857	1857	0
244	20240619	151200	322613299	1857	1857	1857	1857	1
245	20240619	151100	322611442	1846	1846	1846	1846	0
246	20240619	151000	322611442	1846	1847	1847	1846	44
247	20240619	150900	322530208	1846	1846	1846	1846	0
248	20240619	150800	322530208	1846	1848	1848	1846	700
249	20240619	150700	321237869	1856	1856	1856	1856	0
250	20240619	150600	321237869	1856	1856	1856	1856	0
251	20240619	150500	321237869	1856	1856	1856	1856	139
252	20240619	150400	320979885	1856	1856	1856	1856	2
253	20240619	150300	320976173	1846	1851	1851	1846	1244
254	20240619	150200	318677092	1846	1846	1846	1846	0
255	20240619	150100	318677092	1846	1846	1846	1846	0
256	20240619	150000	318677092	1846	1846	1846	1846	0
257	20240619	145900	318677092	1846	1846	1846	1846	0
258	20240619	145800	318677092	1846	1846	1846	1846	0
259	20240619	145700	318677092	1846	1846	1846	1846	52
260	20240619	145600	318581100	1845	1851	1851	1844	2714
261	20240619	145500	313573227	1850	1850	1850	1850	0
262	20240619	145400	313573227	1850	1855	1855	1850	3000
263	20240619	145300	308022807	1865	1865	1865	1865	0
264	20240619	145200	308022807	1865	1865	1865	1865	0
265	20240619	145100	308022807	1865	1865	1865	1865	0
266	20240619	145000	308022807	1865	1865	1865	1865	0
267	20240619	144900	308022807	1865	1865	1865	1865	0
268	20240619	144800	308022807	1865	1865	1865	1865	0
269	20240619	144700	308022807	1865	1865	1865	1865	41
270	20240619	144600	307946342	1865	1865	1865	1865	50
271	20240619	144500	307853092	1866	1866	1866	1866	40
272	20240619	144400	307778452	1866	1857	1866	1857	15112
273	20240619	144300	279672502	1854	1854	1854	1854	1
274	20240619	144200	279670648	1848	1848	1848	1848	0
275	20240619	144100	279670648	1848	1848	1848	1848	0
276	20240619	144000	279670648	1848	1848	1848	1848	0
277	20240619	143900	279670648	1848	1848	1848	1848	0
278	20240619	143800	279670648	1848	1848	1848	1848	0
279	20240619	143700	279670648	1848	1848	1848	1848	0
280	20240619	143600	279670648	1848	1848	1848	1848	0
281	20240619	143500	279670648	1848	1848	1848	1848	10
282	20240619	143400	279652168	1847	1850	1850	1845	1500
283	20240619	143300	276883329	1858	1858	1858	1858	0
284	20240619	143200	276883329	1858	1858	1858	1858	0
285	20240619	143100	276883329	1858	1858	1858	1858	0
286	20240619	143000	276883329	1858	1858	1858	1858	18
287	20240619	142900	276849885	1858	1858	1858	1858	0
288	20240619	142800	276849885	1858	1858	1858	1858	0
289	20240619	142700	276849885	1858	1858	1858	1858	100
290	20240619	142600	276664085	1859	1859	1859	1859	0
291	20240619	142500	276664085	1859	1859	1859	1859	0
292	20240619	142400	276664085	1859	1859	1859	1859	0
293	20240619	142300	276664085	1859	1859	1859	1859	0
294	20240619	142200	276664085	1859	1859	1859	1859	0
295	20240619	142100	276664085	1859	1859	1859	1859	0
296	20240619	142000	276664085	1859	1859	1859	1859	0
297	20240619	141900	276664085	1859	1859	1859	1859	0
298	20240619	141800	276664085	1859	1859	1859	1859	0
299	20240619	141700	276664085	1859	1859	1859	1859	0
300	20240619	141600	276664085	1859	1859	1859	1859	0
301	20240619	141500	276664085	1859	1859	1859	1859	0
302	20240619	141400	276664085	1859	1859	1859	1859	0
303	20240619	141300	276664085	1859	1859	1859	1859	0
304	20240619	141200	276664085	1859	1859	1859	1859	0
305	20240619	141100	276664085	1859	1859	1859	1859	0
306	20240619	141000	276664085	1859	1859	1859	1859	0
307	20240619	140900	276664085	1859	1859	1859	1859	0
308	20240619	140800	276664085	1859	1859	1859	1859	100
309	20240619	140700	276478185	1859	1859	1859	1859	0
310	20240619	140600	276478185	1859	1859	1859	1859	0
311	20240619	140500	276478185	1859	1859	1859	1859	0
312	20240619	140400	276478185	1859	1859	1859	1859	0
313	20240619	140300	276478185	1859	1859	1859	1859	0
314	20240619	140200	276478185	1859	1859	1859	1859	1
315	20240619	140100	276476326	1845	1848	1848	1845	450
316	20240619	140000	275645013	1859	1859	1859	1859	0
317	20240619	135900	275645013	1859	1859	1859	1859	0
318	20240619	135800	275645013	1859	1859	1859	1859	0
319	20240619	135700	275645013	1859	1859	1859	1859	0
320	20240619	135600	275645013	1859	1859	1859	1859	0
321	20240619	135500	275645013	1859	1859	1859	1859	0
322	20240619	135400	275645013	1859	1859	1859	1859	0
323	20240619	135300	275645013	1859	1858	1859	1858	2000
324	20240619	135200	271928503	1858	1858	1858	1858	6000
325	20240619	135100	260780503	1859	1857	1859	1857	6900
326	20240619	135000	247959810	1857	1857	1857	1857	2
327	20240619	134900	247956096	1857	1857	1857	1857	0
328	20240619	134800	247956096	1857	1857	1857	1857	0
329	20240619	134700	247956096	1857	1857	1857	1857	0
330	20240619	134600	247956096	1857	1857	1857	1857	0
331	20240619	134500	247956096	1857	1857	1857	1857	0
332	20240619	134400	247956096	1857	1857	1857	1857	0
333	20240619	134300	247956096	1857	1857	1857	1857	0
334	20240619	134200	247956096	1857	1857	1857	1857	0
335	20240619	134100	247956096	1857	1857	1857	1857	0
336	20240619	134000	247956096	1857	1857	1857	1857	0
337	20240619	133900	247956096	1857	1857	1857	1857	0
338	20240619	133800	247956096	1857	1857	1857	1857	0
339	20240619	133700	247956096	1857	1857	1857	1857	0
340	20240619	133600	247956096	1857	1857	1857	1857	0
341	20240619	133500	247956096	1857	1857	1857	1857	0
342	20240619	133400	247956096	1857	1856	1857	1856	100
343	20240619	133300	247770397	1857	1857	1857	1857	0
344	20240619	133200	247770397	1857	1857	1857	1857	0
345	20240619	133100	247770397	1857	1857	1857	1857	0
346	20240619	133000	247770397	1857	1857	1857	1857	0
347	20240619	132900	247770397	1857	1857	1857	1857	0
348	20240619	132800	247770397	1857	1857	1857	1857	0
349	20240619	132700	247770397	1857	1857	1857	1857	0
350	20240619	132600	247770397	1857	1857	1857	1857	0
351	20240619	132500	247770397	1857	1857	1857	1857	0
352	20240619	132400	247770397	1857	1857	1857	1857	0
353	20240619	132300	247770397	1857	1857	1857	1857	0
354	20240619	132200	247770397	1857	1857	1857	1857	0
355	20240619	132100	247770397	1857	1857	1857	1857	0
356	20240619	132000	247770397	1857	1857	1857	1857	0
357	20240619	131900	247770397	1857	1847	1857	1847	2541
358	20240619	131800	243062309	1847	1846	1847	1846	500
359	20240619	131700	242139142	1846	1846	1846	1846	220
360	20240619	131600	241733022	1845	1845	1845	1845	200
361	20240619	131500	241364022	1844	1844	1844	1844	0
362	20240619	131400	241364022	1844	1844	1844	1844	2631
363	20240619	131300	236512458	1845	1845	1845	1845	0
364	20240619	131200	236512458	1845	1845	1845	1845	0
365	20240619	131100	236512458	1845	1845	1845	1845	913
366	20240619	131000	234827973	1845	1845	1845	1845	0
367	20240619	130900	234827973	1845	1845	1845	1845	0
368	20240619	130800	234827973	1845	1845	1845	1845	7
369	20240619	130700	234815058	1846	1846	1846	1846	0
370	20240619	130600	234815058	1846	1846	1846	1846	0
371	20240619	130500	234815058	1846	1846	1846	1846	18
372	20240619	130400	234781830	1845	1845	1845	1845	0
373	20240619	130300	234781830	1845	1845	1845	1845	662
374	20240619	130200	233560440	1845	1845	1845	1845	1
375	20240619	130100	233558595	1850	1850	1850	1850	0
376	20240619	130000	233558595	1850	1850	1850	1850	15
377	20240619	125900	233530845	1850	1850	1850	1850	15
378	20240619	125800	233503095	1850	1850	1850	1850	5
379	20240619	125700	233493845	1850	1850	1850	1850	0
380	20240619	125600	233493845	1850	1850	1850	1850	0
381	20240619	125500	233493845	1850	1850	1850	1850	200
382	20240619	125400	233123845	1845	1845	1845	1845	0
383	20240619	125300	233123845	1845	1845	1845	1845	0
384	20240619	125200	233123845	1845	1845	1845	1845	0
385	20240619	125100	233123845	1845	1845	1845	1845	0
386	20240619	125000	233123845	1845	1845	1845	1845	0
387	20240619	124900	233123845	1845	1845	1845	1845	0
388	20240619	124800	233123845	1845	1845	1845	1845	0
389	20240619	124700	233123845	1845	1845	1845	1845	0
390	20240619	124600	233123845	1845	1845	1845	1845	0
391	20240619	124500	233123845	1845	1845	1845	1845	0
392	20240619	124400	233123845	1845	1845	1845	1845	0
393	20240619	124300	233123845	1845	1845	1845	1845	97
394	20240619	124200	232944880	1845	1845	1845	1845	0
395	20240619	124100	232944880	1845	1845	1845	1845	0
396	20240619	124000	232944880	1845	1845	1845	1845	0
397	20240619	123900	232944880	1845	1845	1845	1845	0
398	20240619	123800	232944880	1845	1845	1845	1845	1
399	20240619	123700	232943035	1845	1845	1845	1845	0
400	20240619	123600	232943035	1845	1845	1845	1845	0
401	20240619	123500	232943035	1845	1845	1845	1845	0
402	20240619	123400	232943035	1845	1845	1845	1845	0
403	20240619	123300	232943035	1845	1845	1845	1845	0
404	20240619	123200	232943035	1845	1845	1845	1845	0
405	20240619	123100	232943035	1845	1845	1845	1845	0
406	20240619	123000	232943035	1845	1845	1845	1845	0
407	20240619	122900	232943035	1845	1845	1845	1845	0
408	20240619	122800	232943035	1845	1845	1845	1845	236
409	20240619	122700	232507615	1846	1846	1846	1846	0
410	20240619	122600	232507615	1846	1846	1846	1846	103
411	20240619	122500	232317477	1847	1847	1847	1847	50
412	20240619	122400	232225127	1846	1846	1846	1846	0
413	20240619	122300	232225127	1846	1846	1846	1846	0
414	20240619	122200	232225127	1846	1846	1846	1846	0
415	20240619	122100	232225127	1846	1846	1846	1846	0
416	20240619	122000	232225127	1846	1846	1846	1846	500
417	20240619	121900	231302127	1851	1851	1851	1851	0
418	20240619	121800	231302127	1851	1851	1851	1851	6
419	20240619	121700	231291021	1851	1851	1851	1851	0
420	20240619	121600	231291021	1851	1851	1851	1851	34
421	20240619	121500	231228087	1846	1846	1846	1846	0
422	20240619	121400	231228087	1846	1846	1846	1846	0
423	20240619	121300	231228087	1846	1846	1846	1846	0
424	20240619	121200	231228087	1846	1846	1846	1846	0
425	20240619	121100	231228087	1846	1848	1848	1846	3000
426	20240619	121000	225686847	1849	1849	1849	1849	0
427	20240619	120900	225686847	1849	1849	1849	1849	0
428	20240619	120800	225686847	1849	1849	1849	1849	0
429	20240619	120700	225686847	1849	1849	1849	1849	0
430	20240619	120600	225686847	1849	1849	1849	1849	100
431	20240619	120500	225501947	1850	1850	1850	1850	366
432	20240619	120400	224824847	1852	1852	1852	1852	0
433	20240619	120300	224824847	1852	1852	1852	1852	1
434	20240619	120200	224822995	1850	1850	1850	1850	0
435	20240619	120100	224822995	1850	1850	1850	1850	0
436	20240619	120000	224822995	1850	1850	1850	1850	0
437	20240619	115900	224822995	1850	1850	1850	1850	0
438	20240619	115800	224822995	1850	1849	1850	1849	870
439	20240619	115700	223214056	1850	1850	1850	1850	0
440	20240619	115600	223214056	1850	1857	1858	1850	316
441	20240619	115500	222628687	1858	1858	1858	1858	0
442	20240619	115400	222628687	1858	1858	1858	1858	100
443	20240619	115300	222442887	1859	1859	1859	1859	0
444	20240619	115200	222442887	1859	1859	1859	1859	7
445	20240619	115100	222429874	1849	1849	1849	1849	0
446	20240619	115000	222429874	1849	1849	1849	1849	0
447	20240619	114900	222429874	1849	1849	1849	1849	0
448	20240619	114800	222429874	1849	1849	1849	1849	0
449	20240619	114700	222429874	1849	1849	1849	1849	0
450	20240619	114600	222429874	1849	1849	1849	1849	0
451	20240619	114500	222429874	1849	1849	1849	1849	0
452	20240619	114400	222429874	1849	1849	1849	1849	0
453	20240619	114300	222429874	1849	1849	1849	1849	0
454	20240619	114200	222429874	1849	1849	1849	1849	0
455	20240619	114100	222429874	1849	1849	1849	1849	0
456	20240619	114000	222429874	1849	1849	1849	1849	0
457	20240619	113900	222429874	1849	1849	1849	1849	0
458	20240619	113800	222429874	1849	1849	1849	1849	0
459	20240619	113700	222429874	1849	1849	1849	1849	0
460	20240619	113600	222429874	1849	1849	1849	1849	0
461	20240619	113500	222429874	1849	1849	1849	1849	0
462	20240619	113400	222429874	1849	1849	1849	1849	10
463	20240619	113300	222411384	1849	1849	1849	1849	0
464	20240619	113200	222411384	1849	1849	1849	1849	0
465	20240619	113100	222411384	1849	1849	1849	1849	0
466	20240619	113000	222411384	1849	1849	1849	1849	0
467	20240619	112900	222411384	1849	1851	1851	1849	500
468	20240619	112800	221486864	1861	1861	1861	1861	0
469	20240619	112700	221486864	1861	1861	1861	1861	0
470	20240619	112600	221486864	1861	1861	1861	1861	0
471	20240619	112500	221486864	1861	1861	1861	1861	0
472	20240619	112400	221486864	1861	1861	1861	1861	0
473	20240619	112300	221486864	1861	1861	1861	1861	0
474	20240619	112200	221486864	1861	1861	1861	1861	0
475	20240619	112100	221486864	1861	1861	1861	1861	0
476	20240619	112000	221486864	1861	1861	1861	1861	0
477	20240619	111900	221486864	1861	1861	1861	1861	0
478	20240619	111800	221486864	1861	1861	1861	1861	0
479	20240619	111700	221486864	1861	1861	1861	1861	0
480	20240619	111600	221486864	1861	1861	1861	1861	0
481	20240619	111500	221486864	1861	1850	1861	1850	2
482	20240619	111400	221483153	1850	1850	1850	1850	0
483	20240619	111300	221483153	1850	1850	1850	1850	0
484	20240619	111200	221483153	1850	1850	1850	1850	0
485	20240619	111100	221483153	1850	1850	1850	1850	0
486	20240619	111000	221483153	1850	1850	1850	1850	0
487	20240619	110900	221483153	1850	1850	1850	1850	0
488	20240619	110800	221483153	1850	1850	1850	1850	299
489	20240619	110700	220930003	1850	1850	1850	1850	0
490	20240619	110600	220930003	1850	1850	1850	1850	300
491	20240619	110500	220375003	1850	1850	1850	1850	0
492	20240619	110400	220375003	1850	1850	1850	1850	0
493	20240619	110300	220375003	1850	1853	1853	1850	3900
494	20240619	110200	213156924	1864	1864	1864	1864	0
495	20240619	110100	213156924	1864	1864	1864	1864	0
496	20240619	110000	213156924	1864	1864	1864	1864	0
497	20240619	105900	213156924	1864	1864	1864	1864	0
498	20240619	105800	213156924	1864	1862	1864	1862	12000
499	20240619	105700	190797038	1851	1851	1851	1851	0
500	20240619	105600	190797038	1851	1851	1851	1851	0
501	20240619	105500	190797038	1851	1851	1851	1851	0
502	20240619	105400	190797038	1851	1851	1851	1851	0
503	20240619	105300	190797038	1851	1851	1851	1851	0
504	20240619	105200	190797038	1851	1851	1851	1851	0
505	20240619	105100	190797038	1851	1851	1851	1851	0
506	20240619	105000	190797038	1851	1851	1851	1851	0
507	20240619	104900	190797038	1851	1851	1851	1851	0
508	20240619	104800	190797038	1851	1851	1851	1851	0
509	20240619	104700	190797038	1851	1851	1851	1851	1
510	20240619	104600	190795187	1864	1864	1864	1864	0
511	20240619	104500	190795187	1864	1864	1864	1864	0
512	20240619	104400	190795187	1864	1864	1864	1864	0
513	20240619	104300	190795187	1864	1864	1864	1864	0
514	20240619	104200	190795187	1864	1864	1864	1864	0
515	20240619	104100	190795187	1864	1864	1864	1864	0
516	20240619	104000	190795187	1864	1864	1864	1864	0
517	20240619	103900	190795187	1864	1864	1864	1864	0
518	20240619	103800	190795187	1864	1864	1864	1864	0
519	20240619	103700	190795187	1864	1864	1864	1864	0
520	20240619	103600	190795187	1864	1864	1864	1864	0
521	20240619	103500	190795187	1864	1864	1864	1864	0
522	20240619	103400	190795187	1864	1864	1864	1864	0
523	20240619	103300	190795187	1864	1864	1864	1864	0
524	20240619	103200	190795187	1864	1864	1864	1864	0
525	20240619	103100	190795187	1864	1864	1864	1864	0
526	20240619	103000	190795187	1864	1864	1864	1864	0
527	20240619	102900	190795187	1864	1864	1864	1864	0
528	20240619	102800	190795187	1864	1864	1864	1864	0
529	20240619	102700	190795187	1864	1864	1864	1864	0
530	20240619	102600	190795187	1864	1864	1864	1864	0
531	20240619	102500	190795187	1864	1864	1864	1864	0
532	20240619	102400	190795187	1864	1864	1864	1864	0
533	20240619	102300	190795187	1864	1864	1864	1864	0
534	20240619	102200	190795187	1864	1864	1864	1864	0
535	20240619	102100	190795187	1864	1864	1864	1864	0
536	20240619	102000	190795187	1864	1864	1864	1864	0
537	20240619	101900	190795187	1864	1864	1864	1864	0
538	20240619	101800	190795187	1864	1864	1864	1864	0
539	20240619	101700	190795187	1864	1864	1864	1864	8
540	20240619	101600	190780275	1865	1865	1865	1865	0
541	20240619	101500	190780275	1865	1865	1865	1865	0
542	20240619	101400	190780275	1865	1865	1865	1865	0
543	20240619	101300	190780275	1865	1865	1865	1865	0
544	20240619	101200	190780275	1865	1865	1865	1865	0
545	20240619	101100	190780275	1865	1865	1865	1865	0
546	20240619	101000	190780275	1865	1865	1865	1865	0
547	20240619	100900	190780275	1865	1861	1865	1861	1600
548	20240619	100800	187796587	1846	1846	1846	1846	0
549	20240619	100700	187796587	1846	1851	1851	1846	5250
550	20240619	100600	178095965	1849	1849	1849	1849	0
551	20240619	100500	178095965	1849	1864	1864	1849	96
552	20240619	100400	177918227	1865	1865	1865	1865	0
553	20240619	100300	177918227	1865	1865	1865	1865	0
554	20240619	100200	177918227	1865	1865	1865	1865	0
555	20240619	100100	177918227	1865	1865	1865	1865	0
556	20240619	100000	177918227	1865	1865	1865	1865	0
557	20240619	095900	177918227	1865	1865	1865	1865	0
558	20240619	095800	177918227	1865	1865	1865	1865	1
559	20240619	095700	177916362	1865	1865	1865	1865	6
560	20240619	095600	177905172	1855	1855	1855	1855	0
561	20240619	095500	177905172	1855	1855	1855	1855	0
562	20240619	095400	177905172	1855	1855	1855	1855	0
563	20240619	095300	177905172	1855	1855	1855	1855	1
564	20240619	095200	177903317	1868	1868	1868	1868	0
565	20240619	095100	177903317	1868	1868	1868	1868	0
566	20240619	095000	177903317	1868	1868	1868	1868	0
567	20240619	094900	177903317	1868	1868	1868	1868	0
568	20240619	094800	177903317	1868	1859	1868	1859	1659
569	20240619	094700	174808276	1859	1859	1859	1859	0
570	20240619	094600	174808276	1859	1845	1859	1840	33685
571	20240619	094500	112701596	1844	1853	1853	1844	44407
572	20240619	094400	30694497	1853	1853	1853	1853	3000
573	20240619	094300	25135497	1852	1852	1852	1852	0
574	20240619	094200	25135497	1852	1852	1852	1852	0
575	20240619	094100	25135497	1852	1852	1852	1852	0
576	20240619	094000	25135497	1852	1852	1852	1852	0
577	20240619	093900	25135497	1852	1852	1852	1852	0
578	20240619	093800	25135497	1852	1852	1852	1852	92
579	20240619	093700	24965113	1852	1854	1854	1852	208
580	20240619	093600	24579890	1854	1854	1854	1854	0
581	20240619	093500	24579890	1854	1854	1854	1854	0
582	20240619	093400	24579890	1854	1854	1854	1854	0
583	20240619	093300	24579890	1854	1854	1854	1854	0
584	20240619	093200	24579890	1854	1854	1854	1854	0
585	20240619	093100	24579890	1854	1854	1854	1854	0
586	20240619	093000	24579890	1854	1854	1854	1854	0
587	20240619	092900	24579890	1854	1854	1854	1854	0
588	20240619	092800	24579890	1854	1854	1854	1854	300
589	20240619	092700	24023690	1852	1852	1852	1852	0
590	20240619	092600	24023690	1852	1852	1852	1852	0
591	20240619	092500	24023690	1852	1854	1854	1852	3170
592	20240619	092400	18151656	1854	1854	1854	1854	300
593	20240619	092300	17595456	1854	1854	1854	1854	300
594	20240619	092200	17039256	1854	1854	1854	1854	0
595	20240619	092100	17039256	1854	1856	1856	1854	300
596	20240619	092000	16483054	1854	1854	1854	1854	0
597	20240619	091900	16483054	1854	1854	1854	1854	0
598	20240619	091800	16483054	1854	1854	1854	1854	0
599	20240619	091700	16483054	1854	1854	1854	1854	0
600	20240619	091600	16483054	1854	1856	1856	1854	32
601	20240619	091500	16423720	1855	1855	1855	1855	32
602	20240619	091400	16364360	1855	1856	1867	1855	1004
603	20240619	091300	14501838	1855	1857	1857	1855	636
604	20240619	091200	13321797	1857	1857	1857	1857	0
605	20240619	091100	13321797	1857	1858	1858	1852	47
606	20240619	091000	13234598	1859	1859	1859	1859	322
607	20240619	090900	12636000	1872	1872	1872	1872	0
608	20240619	090800	12636000	1872	1872	1872	1872	0
609	20240619	090700	12636000	1872	1872	1872	1872	0
610	20240619	090600	12636000	1872	1872	1872	1872	0
611	20240619	090500	12636000	1872	1872	1872	1872	0
612	20240619	090400	12636000	1872	1872	1872	1872	0
613	20240619	090300	12636000	1872	1872	1872	1872	0
614	20240619	090200	12636000	1872	1872	1872	1872	5678
615	20240619	090100	2006784	1872	1872	1872	1872	0
616	20240619	090000	2006784	1872	1872	1872	1872	1072