KissMeData/146320/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	202200	1349664450	19300	19300	19300	19300	317
3	20240618	202100	1349664450	19300	19300	19300	19300	0
4	20240618	202000	1349664450	19300	19300	19300	19300	0
5	20240618	201900	1349664450	19300	19300	19300	19300	0
6	20240618	201800	1349664450	19300	19300	19300	19300	0
7	20240618	201700	1349664450	19300	19300	19300	19300	0
8	20240618	201600	1349664450	19300	19300	19300	19300	0
9	20240618	201500	1349664450	19300	19300	19300	19300	0
10	20240618	201400	1349664450	19300	19300	19300	19300	0
11	20240618	201300	1349664450	19300	19300	19300	19300	0
12	20240618	201200	1349664450	19300	19300	19300	19300	0
13	20240618	201100	1349664450	19300	19300	19300	19300	0
14	20240618	201000	1349664450	19300	19300	19300	19300	0
15	20240618	200900	1349664450	19300	19300	19300	19300	0
16	20240618	200800	1349664450	19300	19300	19300	19300	0
17	20240618	200700	1349664450	19300	19300	19300	19300	0
18	20240618	200600	1349664450	19300	19300	19300	19300	0
19	20240618	200500	1349664450	19300	19300	19300	19300	0
20	20240618	200400	1349664450	19300	19300	19300	19300	0
21	20240618	200300	1349664450	19300	19300	19300	19300	0
22	20240618	200200	1349664450	19300	19300	19300	19300	0
23	20240618	200100	1349664450	19300	19300	19300	19300	0
24	20240618	200000	1349664450	19300	19300	19300	19300	0
25	20240618	195900	1349664450	19300	19300	19300	19300	0
26	20240618	195800	1349664450	19300	19300	19300	19300	0
27	20240618	195700	1349664450	19300	19300	19300	19300	0
28	20240618	195600	1349664450	19300	19300	19300	19300	0
29	20240618	195500	1349664450	19300	19300	19300	19300	0
30	20240618	195400	1349664450	19300	19300	19300	19300	0
31	20240618	195300	1349664450	19300	19300	19300	19300	0
32	20240618	195200	1349664450	19300	19300	19300	19300	317
33	20240618	195100	1349664450	19300	19300	19300	19300	0
34	20240618	195000	1349664450	19300	19300	19300	19300	0
35	20240618	194900	1349664450	19300	19300	19300	19300	0
36	20240618	194800	1349664450	19300	19300	19300	19300	0
37	20240618	194700	1349664450	19300	19300	19300	19300	0
38	20240618	194600	1349664450	19300	19300	19300	19300	0
39	20240618	194500	1349664450	19300	19300	19300	19300	0
40	20240618	194400	1349664450	19300	19300	19300	19300	0
41	20240618	194300	1349664450	19300	19300	19300	19300	0
42	20240618	194200	1349664450	19300	19300	19300	19300	0
43	20240618	194100	1349664450	19300	19300	19300	19300	0
44	20240618	194000	1349664450	19300	19300	19300	19300	0
45	20240618	193900	1349664450	19300	19300	19300	19300	0
46	20240618	193800	1349664450	19300	19300	19300	19300	0
47	20240618	193700	1349664450	19300	19300	19300	19300	0
48	20240618	193600	1349664450	19300	19300	19300	19300	0
49	20240618	193500	1349664450	19300	19300	19300	19300	0
50	20240618	193400	1349664450	19300	19300	19300	19300	0
51	20240618	193300	1349664450	19300	19300	19300	19300	0
52	20240618	193200	1349664450	19300	19300	19300	19300	0
53	20240618	193100	1349664450	19300	19300	19300	19300	0
54	20240618	193000	1349664450	19300	19300	19300	19300	0
55	20240618	192900	1349664450	19300	19300	19300	19300	0
56	20240618	192800	1349664450	19300	19300	19300	19300	0
57	20240618	192700	1349664450	19300	19300	19300	19300	0
58	20240618	192600	1349664450	19300	19300	19300	19300	0
59	20240618	192500	1349664450	19300	19300	19300	19300	0
60	20240618	192400	1349664450	19300	19300	19300	19300	0
61	20240618	192300	1349664450	19300	19300	19300	19300	0
62	20240618	192200	1349664450	19300	19300	19300	19300	317
63	20240618	192100	1349664450	19300	19300	19300	19300	0
64	20240618	192000	1349664450	19300	19300	19300	19300	0
65	20240618	191900	1349664450	19300	19300	19300	19300	0
66	20240618	191800	1349664450	19300	19300	19300	19300	0
67	20240618	191700	1349664450	19300	19300	19300	19300	0
68	20240618	191600	1349664450	19300	19300	19300	19300	0
69	20240618	191500	1349664450	19300	19300	19300	19300	0
70	20240618	191400	1349664450	19300	19300	19300	19300	0
71	20240618	191300	1349664450	19300	19300	19300	19300	0
72	20240618	191200	1349664450	19300	19300	19300	19300	0
73	20240618	191100	1349664450	19300	19300	19300	19300	0
74	20240618	191000	1349664450	19300	19300	19300	19300	0
75	20240618	190900	1349664450	19300	19300	19300	19300	0
76	20240618	190800	1349664450	19300	19300	19300	19300	0
77	20240618	190700	1349664450	19300	19300	19300	19300	0
78	20240618	190600	1349664450	19300	19300	19300	19300	0
79	20240618	190500	1349664450	19300	19300	19300	19300	0
80	20240618	190400	1349664450	19300	19300	19300	19300	0
81	20240618	190300	1349664450	19300	19300	19300	19300	0
82	20240618	190200	1349664450	19300	19300	19300	19300	0
83	20240618	190100	1349664450	19300	19300	19300	19300	0
84	20240618	190000	1349664450	19300	19300	19300	19300	0
85	20240618	185900	1349664450	19300	19300	19300	19300	0
86	20240618	185800	1349664450	19300	19300	19300	19300	0
87	20240618	185700	1349664450	19300	19300	19300	19300	0
88	20240618	185600	1349664450	19300	19300	19300	19300	0
89	20240618	185500	1349664450	19300	19300	19300	19300	0
90	20240618	185400	1349664450	19300	19300	19300	19300	0
91	20240618	185300	1349664450	19300	19300	19300	19300	0
92	20240618	185200	1349664450	19300	19300	19300	19300	317
93	20240618	185100	1349664450	19300	19300	19300	19300	0
94	20240618	185000	1349664450	19300	19300	19300	19300	0
95	20240618	184900	1349664450	19300	19300	19300	19300	0
96	20240618	184800	1349664450	19300	19300	19300	19300	0
97	20240618	184700	1349664450	19300	19300	19300	19300	0
98	20240618	184600	1349664450	19300	19300	19300	19300	0
99	20240618	184500	1349664450	19300	19300	19300	19300	0
100	20240618	184400	1349664450	19300	19300	19300	19300	0
101	20240618	184300	1349664450	19300	19300	19300	19300	0
102	20240618	184200	1349664450	19300	19300	19300	19300	0
103	20240618	184100	1349664450	19300	19300	19300	19300	0
104	20240618	184000	1349664450	19300	19300	19300	19300	0
105	20240618	183900	1349664450	19300	19300	19300	19300	0
106	20240618	183800	1349664450	19300	19300	19300	19300	0
107	20240618	183700	1349664450	19300	19300	19300	19300	0
108	20240618	183600	1349664450	19300	19300	19300	19300	0
109	20240618	183500	1349664450	19300	19300	19300	19300	0
110	20240618	183400	1349664450	19300	19300	19300	19300	0
111	20240618	183300	1349664450	19300	19300	19300	19300	0
112	20240618	183200	1349664450	19300	19300	19300	19300	0
113	20240618	183100	1349664450	19300	19300	19300	19300	0
114	20240618	183000	1349664450	19300	19300	19300	19300	0
115	20240618	182900	1349664450	19300	19300	19300	19300	0
116	20240618	182800	1349664450	19300	19300	19300	19300	0
117	20240618	182700	1349664450	19300	19300	19300	19300	0
118	20240618	182600	1349664450	19300	19300	19300	19300	0
119	20240618	182500	1349664450	19300	19300	19300	19300	0
120	20240618	182400	1349664450	19300	19300	19300	19300	0
121	20240618	182300	1349664450	19300	19300	19300	19300	0
122	20240618	182200	1349664450	19300	19300	19300	19300	317
123	20240618	182100	1349664450	19300	19300	19300	19300	0
124	20240618	182000	1349664450	19300	19300	19300	19300	0
125	20240618	181900	1349664450	19300	19300	19300	19300	0
126	20240618	181800	1349664450	19300	19300	19300	19300	0
127	20240618	181700	1349664450	19300	19300	19300	19300	0
128	20240618	181600	1349664450	19300	19300	19300	19300	0
129	20240618	181500	1349664450	19300	19300	19300	19300	0
130	20240618	181400	1349664450	19300	19300	19300	19300	0
131	20240618	181300	1349664450	19300	19300	19300	19300	0
132	20240618	181200	1349664450	19300	19300	19300	19300	0
133	20240618	181100	1349664450	19300	19300	19300	19300	0
134	20240618	181000	1349664450	19300	19300	19300	19300	0
135	20240618	180900	1349664450	19300	19300	19300	19300	0
136	20240618	180800	1349664450	19300	19300	19300	19300	0
137	20240618	180700	1349664450	19300	19300	19300	19300	0
138	20240618	180600	1349664450	19300	19300	19300	19300	0
139	20240618	180500	1349664450	19300	19300	19300	19300	0
140	20240618	180400	1349664450	19300	19300	19300	19300	0
141	20240618	180300	1349664450	19300	19300	19300	19300	0
142	20240618	180200	1349664450	19300	19300	19300	19300	0
143	20240618	180100	1349664450	19300	19300	19300	19300	0
144	20240618	180000	1349664450	19300	19300	19300	19300	0
145	20240618	175900	1349664450	19300	19300	19300	19300	0
146	20240618	175800	1349664450	19300	19300	19300	19300	0
147	20240618	175700	1349664450	19300	19300	19300	19300	0
148	20240618	175600	1349664450	19300	19300	19300	19300	0
149	20240618	175500	1349664450	19300	19300	19300	19300	0
150	20240618	175400	1349664450	19300	19300	19300	19300	0
151	20240618	175300	1349664450	19300	19300	19300	19300	0
152	20240618	175200	1349664450	19300	19300	19300	19300	317
153	20240618	175100	1349664450	19300	19300	19300	19300	0
154	20240618	175000	1349664450	19300	19300	19300	19300	0
155	20240618	174900	1349664450	19300	19300	19300	19300	0
156	20240618	174800	1349664450	19300	19300	19300	19300	0
157	20240618	174700	1349664450	19300	19300	19300	19300	0
158	20240618	174600	1349664450	19300	19300	19300	19300	0
159	20240618	174500	1349664450	19300	19300	19300	19300	0
160	20240618	174400	1349664450	19300	19300	19300	19300	0
161	20240618	174300	1349664450	19300	19300	19300	19300	0
162	20240618	174200	1349664450	19300	19300	19300	19300	0
163	20240618	174100	1349664450	19300	19300	19300	19300	0
164	20240618	174000	1349664450	19300	19300	19300	19300	0
165	20240618	173900	1349664450	19300	19300	19300	19300	0
166	20240618	173800	1349664450	19300	19300	19300	19300	0
167	20240618	173700	1349664450	19300	19300	19300	19300	0
168	20240618	173600	1349664450	19300	19300	19300	19300	0
169	20240618	173500	1349664450	19300	19300	19300	19300	0
170	20240618	173400	1349664450	19300	19300	19300	19300	0
171	20240618	173300	1349664450	19300	19300	19300	19300	0
172	20240618	173200	1349664450	19300	19300	19300	19300	0
173	20240618	173100	1349664450	19300	19300	19300	19300	0
174	20240618	173000	1349664450	19300	19300	19300	19300	0
175	20240618	172900	1349664450	19300	19300	19300	19300	0
176	20240618	172800	1349664450	19300	19300	19300	19300	0
177	20240618	172700	1349664450	19300	19300	19300	19300	0
178	20240618	172600	1349664450	19300	19300	19300	19300	0
179	20240618	172500	1349664450	19300	19300	19300	19300	0
180	20240618	172400	1349664450	19300	19300	19300	19300	0
181	20240618	172300	1349664450	19300	19300	19300	19300	0
182	20240618	172200	1349664450	19300	19300	19300	19300	317
183	20240618	172100	1349664450	19300	19300	19300	19300	0
184	20240618	172000	1349664450	19300	19300	19300	19300	0
185	20240618	171900	1349664450	19300	19300	19300	19300	0
186	20240618	171800	1349664450	19300	19300	19300	19300	0
187	20240618	171700	1349664450	19300	19300	19300	19300	0
188	20240618	171600	1349664450	19300	19300	19300	19300	0
189	20240618	171500	1349664450	19300	19300	19300	19300	0
190	20240618	171400	1349664450	19300	19300	19300	19300	0
191	20240618	171300	1349664450	19300	19300	19300	19300	0
192	20240618	171200	1349664450	19300	19300	19300	19300	0
193	20240618	171100	1349664450	19300	19300	19300	19300	0
194	20240618	171000	1349664450	19300	19300	19300	19300	0
195	20240618	170900	1349664450	19300	19300	19300	19300	0
196	20240618	170800	1349664450	19300	19300	19300	19300	0
197	20240618	170700	1349664450	19300	19300	19300	19300	0
198	20240618	170600	1349664450	19300	19300	19300	19300	0
199	20240618	170500	1349664450	19300	19300	19300	19300	0
200	20240618	170400	1349664450	19300	19300	19300	19300	0
201	20240618	170300	1349664450	19300	19300	19300	19300	0
202	20240618	170200	1349664450	19300	19300	19300	19300	0
203	20240618	170100	1349664450	19300	19300	19300	19300	0
204	20240618	170000	1349664450	19300	19300	19300	19300	0
205	20240618	165900	1349664450	19300	19300	19300	19300	0
206	20240618	165800	1349664450	19300	19300	19300	19300	0
207	20240618	165700	1349664450	19300	19300	19300	19300	0
208	20240618	165600	1349664450	19300	19300	19300	19300	0
209	20240618	165500	1349664450	19300	19300	19300	19300	0
210	20240618	165400	1349664450	19300	19300	19300	19300	0
211	20240618	165300	1349664450	19300	19300	19300	19300	0
212	20240618	165200	1349664450	19300	19300	19300	19300	317
213	20240618	165100	1349664450	19300	19300	19300	19300	0
214	20240618	165000	1349664450	19300	19300	19300	19300	0
215	20240618	164900	1349664450	19300	19300	19300	19300	0
216	20240618	164800	1349664450	19300	19300	19300	19300	0
217	20240618	164700	1349664450	19300	19300	19300	19300	0
218	20240618	164600	1349664450	19300	19300	19300	19300	0
219	20240618	164500	1349664450	19300	19300	19300	19300	0
220	20240618	164400	1349664450	19300	19300	19300	19300	0
221	20240618	164300	1349664450	19300	19300	19300	19300	0
222	20240618	164200	1349664450	19300	19300	19300	19300	0
223	20240618	164100	1349664450	19300	19300	19300	19300	0
224	20240618	164000	1349664450	19300	19300	19300	19300	0
225	20240618	163900	1349664450	19300	19300	19300	19300	0
226	20240618	163800	1349664450	19300	19300	19300	19300	0
227	20240618	163700	1349664450	19300	19300	19300	19300	0
228	20240618	163600	1349664450	19300	19300	19300	19300	0
229	20240618	163500	1349664450	19300	19300	19300	19300	0
230	20240618	163400	1349664450	19300	19300	19300	19300	0
231	20240618	163300	1349664450	19300	19300	19300	19300	0
232	20240618	163200	1349664450	19300	19300	19300	19300	0
233	20240618	163100	1349664450	19300	19300	19300	19300	0
234	20240618	163000	1349664450	19300	19300	19300	19300	0
235	20240618	162900	1349664450	19300	19300	19300	19300	0
236	20240618	162800	1349664450	19300	19300	19300	19300	0
237	20240618	162700	1349664450	19300	19300	19300	19300	0
238	20240618	162600	1349664450	19300	19300	19300	19300	0
239	20240618	162500	1349664450	19300	19300	19300	19300	0
240	20240618	162400	1349664450	19300	19300	19300	19300	0
241	20240618	162300	1349664450	19300	19300	19300	19300	0
242	20240618	162200	1349664450	19300	19300	19300	19300	317
243	20240618	162100	1349664450	19300	19300	19300	19300	0
244	20240618	162000	1349664450	19300	19300	19300	19300	0
245	20240618	161900	1349664450	19300	19300	19300	19300	0
246	20240618	161800	1349664450	19300	19300	19300	19300	0
247	20240618	161700	1349664450	19300	19300	19300	19300	0
248	20240618	161600	1349664450	19300	19300	19300	19300	0
249	20240618	161500	1349664450	19300	19300	19300	19300	0
250	20240618	161400	1349664450	19300	19300	19300	19300	0
251	20240618	161300	1349664450	19300	19300	19300	19300	0
252	20240618	161200	1349664450	19300	19300	19300	19300	0
253	20240618	161100	1349664450	19300	19300	19300	19300	0
254	20240618	161000	1349664450	19300	19300	19300	19300	0
255	20240618	160900	1349664450	19300	19300	19300	19300	0
256	20240618	160800	1349664450	19300	19300	19300	19300	0
257	20240618	160700	1349664450	19300	19300	19300	19300	0
258	20240618	160600	1349664450	19300	19300	19300	19300	0
259	20240618	160500	1349664450	19300	19300	19300	19300	0
260	20240618	160400	1349664450	19300	19300	19300	19300	0
261	20240618	160300	1349664450	19300	19300	19300	19300	0
262	20240618	160200	1349664450	19300	19300	19300	19300	0
263	20240618	160100	1349664450	19300	19300	19300	19300	0
264	20240618	160000	1349664450	19300	19300	19300	19300	0
265	20240618	155900	1349664450	19300	19300	19300	19300	0
266	20240618	155800	1349664450	19300	19300	19300	19300	0
267	20240618	155700	1349664450	19300	19300	19300	19300	0
268	20240618	155600	1349664450	19300	19300	19300	19300	0
269	20240618	155500	1349664450	19300	19300	19300	19300	0
270	20240618	155400	1349664450	19300	19300	19300	19300	0
271	20240618	155300	1349664450	19300	19300	19300	19300	0
272	20240618	155200	1349664450	19300	19300	19300	19300	317
273	20240618	155100	1349664450	19300	19300	19300	19300	0
274	20240618	155000	1349664450	19300	19300	19300	19300	0
275	20240618	154900	1349664450	19300	19300	19300	19300	0
276	20240618	154800	1349664450	19300	19300	19300	19300	0
277	20240618	154700	1349664450	19300	19300	19300	19300	0
278	20240618	154600	1349664450	19300	19300	19300	19300	0
279	20240618	154500	1349664450	19300	19300	19300	19300	0
280	20240618	154400	1349664450	19300	19300	19300	19300	0
281	20240618	154300	1349664450	19300	19300	19300	19300	0
282	20240618	154200	1349664450	19300	19300	19300	19300	0
283	20240618	154100	1349664450	19300	19300	19300	19300	0
284	20240618	154000	1349664450	19300	19300	19300	19300	0
285	20240618	153900	1349664450	19300	19300	19300	19300	0
286	20240618	153800	1349664450	19300	19300	19300	19300	0
287	20240618	153700	1349664450	19300	19300	19300	19300	0
288	20240618	153600	1349664450	19300	19300	19300	19300	0
289	20240618	153500	1349664450	19300	19300	19300	19300	0
290	20240618	153400	1349664450	19300	19300	19300	19300	0
291	20240618	153300	1349664450	19300	19300	19300	19300	0
292	20240618	153200	1349664450	19300	19300	19300	19300	0
293	20240618	153100	1349664450	19300	19300	19300	19300	0
294	20240618	153000	1349664450	19300	19300	19300	19300	317
295	20240618	152900	1343546350	19300	19300	19300	19300	0
296	20240618	152800	1343546350	19300	19300	19300	19300	0
297	20240618	152700	1343546350	19300	19300	19300	19300	0
298	20240618	152600	1343546350	19300	19300	19300	19300	0
299	20240618	152500	1343546350	19300	19300	19300	19300	0
300	20240618	152400	1343546350	19300	19300	19300	19300	0
301	20240618	152300	1343546350	19300	19300	19300	19300	0
302	20240618	152200	1343546350	19300	19300	19300	19300	0
303	20240618	152100	1343546350	19300	19300	19300	19300	0
304	20240618	152000	1343546350	19300	19300	19300	19300	0
305	20240618	151900	1343546350	19300	19340	19340	19300	253
306	20240618	151800	1338662490	19340	19330	19350	19330	253
307	20240618	151700	1333767560	19300	19310	19320	19300	42
308	20240618	151600	1332956930	19300	19300	19300	19300	72
309	20240618	151500	1331567330	19360	19360	19360	19360	135
310	20240618	151400	1328953730	19360	19340	19360	19340	294
311	20240618	151300	1323265310	19330	19330	19340	19330	381
312	20240618	151200	1315899780	19330	19320	19330	19260	520
313	20240618	151100	1305858050	19320	19330	19330	19300	442
314	20240618	151000	1297317520	19330	19310	19330	19310	616
315	20240618	150900	1285415730	19310	19310	19320	19310	340
316	20240618	150800	1278849300	19320	19310	19320	19310	391
317	20240618	150700	1271296960	19320	19310	19320	19310	847
318	20240618	150600	1254933840	19310	19310	19310	19300	550
319	20240618	150500	1244315070	19310	19280	19320	19200	388
320	20240618	150400	1236828150	19320	19360	19360	19310	578
321	20240618	150300	1225641490	19360	19350	19360	19350	371
322	20240618	150200	1218461310	19340	19360	19360	19340	748
323	20240618	150100	1203987570	19360	19330	19360	19310	446
324	20240618	150000	1195356610	19360	19360	19360	19310	402
325	20240618	145900	1187579340	19360	19360	19370	19280	361
326	20240618	145800	1180592030	19350	19370	19370	19230	500
327	20240618	145700	1170922200	19370	19350	19370	19350	422
328	20240618	145600	1162752810	19350	19340	19350	19340	383
329	20240618	145500	1155342410	19330	19340	19340	19280	357
330	20240618	145400	1148445400	19300	19340	19340	19300	652
331	20240618	145300	1135849060	19340	19350	19350	19320	386
332	20240618	145200	1128383690	19340	19340	19350	19340	426
333	20240618	145100	1120144320	19340	19330	19340	19330	372
334	20240618	145000	1112952230	19330	19330	19340	19280	565
335	20240618	144900	1102032110	19340	19260	19350	19260	2032
336	20240618	144800	1062799180	19270	19250	19270	19250	1203
337	20240618	144700	1039629130	19250	19240	19250	19240	416
338	20240618	144600	1031622310	19240	19230	19240	19190	548
339	20240618	144500	1021080010	19230	19220	19230	19220	418
340	20240618	144400	1013044400	19220	19170	19220	19170	373
341	20240618	144300	1005879340	19150	19200	19220	19150	330
342	20240618	144200	999538240	19220	19230	19230	19170	426
343	20240618	144100	991352590	19230	19220	19230	19210	370
344	20240618	144000	984241190	19230	19150	19230	19150	416
345	20240618	143900	976248190	19210	19190	19210	19190	422
346	20240618	143800	968146060	19190	19190	19190	19160	300
347	20240618	143700	962389360	19190	19200	19200	19160	416
348	20240618	143600	954406400	19210	19210	19210	19200	370
349	20240618	143500	947299500	19210	19220	19220	19210	522
350	20240618	143400	937267180	19220	19210	19260	19160	373
351	20240618	143300	930085230	19230	19280	19280	19230	558
352	20240618	143200	919337960	19240	19290	19290	19240	622
353	20240618	143100	907349620	19280	19190	19280	19190	1480
354	20240618	143000	878911510	19180	19150	19180	19150	656
355	20240618	142900	866340390	19140	19050	19140	19050	972
356	20240618	142800	847820050	19050	19040	19050	19040	1176
357	20240618	142700	825422680	19040	19000	19040	18990	2085
358	20240618	142600	785804500	19000	19000	19000	19000	161
359	20240618	142500	782745500	19000	19000	19000	19000	170
360	20240618	142400	779515500	19000	19000	19000	19000	160
361	20240618	142300	776475500	19000	19000	19000	19000	190
362	20240618	142200	772865500	19000	19000	19000	19000	80
363	20240618	142100	771345500	18990	18980	18990	18950	220
364	20240618	142000	767169770	18980	18990	18990	18980	149
365	20240618	141900	764340950	18950	18950	18950	18950	1
366	20240618	141800	764322000	18970	18970	18970	18970	10
367	20240618	141700	764132300	18970	18970	18970	18970	0
368	20240618	141600	764132300	18970	18970	18970	18970	2
369	20240618	141500	764094360	18990	18990	18990	18990	0
370	20240618	141400	764094360	18990	18990	18990	18990	0
371	20240618	141300	764094360	18990	18990	18990	18990	100
372	20240618	141200	762195360	18950	18960	18960	18950	198
373	20240618	141100	758442340	18990	18990	18990	18990	0
374	20240618	141000	758442340	18990	18990	18990	18990	0
375	20240618	140900	758442340	18990	18990	18990	18990	0
376	20240618	140800	758442340	18990	18960	18990	18960	420
377	20240618	140700	750467460	18960	18920	18960	18920	150
378	20240618	140600	747627700	18950	18950	18950	18950	0
379	20240618	140500	747627700	18950	18950	18950	18950	98
380	20240618	140400	745770600	18950	18950	18950	18950	50
381	20240618	140300	744823100	18920	18960	18960	18920	58
382	20240618	140200	743725390	18960	18960	18960	18960	32
383	20240618	140100	743118670	18950	18950	18950	18950	19
384	20240618	140000	742758620	18950	18950	18950	18950	75
385	20240618	135900	741337370	18920	18920	18920	18920	5
386	20240618	135800	741242770	18930	18930	18930	18930	26
387	20240618	135700	740750590	18930	18930	18930	18930	100
388	20240618	135600	738857590	18920	18920	18920	18920	0
389	20240618	135500	738857590	18920	18920	18920	18920	167
390	20240618	135400	735697950	18930	18930	18930	18930	1
391	20240618	135300	735679020	18920	18920	18920	18920	59
392	20240618	135200	734562740	18910	18910	18910	18910	0
393	20240618	135100	734562740	18910	18910	18910	18910	256
394	20240618	135000	729721780	18910	18910	18910	18910	10
395	20240618	134900	729532680	18900	18900	18910	18900	294
396	20240618	134800	723976070	18900	18980	18980	18900	3088
397	20240618	134700	665508240	18990	18990	18990	18990	0
398	20240618	134600	665508240	18990	18990	18990	18990	173
399	20240618	134500	662222970	18980	18980	18980	18980	14
400	20240618	134400	661957250	18980	18980	18980	18980	0
401	20240618	134300	661957250	18980	18980	18980	18980	0
402	20240618	134200	661957250	18980	18990	18990	18980	15
403	20240618	134100	661672410	18990	18990	18990	18990	11
404	20240618	134000	661463520	19000	19000	19000	19000	5
405	20240618	133900	661368520	19000	19000	19000	19000	220
406	20240618	133800	657188520	19000	18990	19000	18990	2
407	20240618	133700	657150530	19000	19000	19000	19000	0
408	20240618	133600	657150530	19000	19000	19000	19000	7
409	20240618	133500	657017530	18990	18990	18990	18990	0
410	20240618	133400	657017530	18990	18990	18990	18990	0
411	20240618	133300	657017530	18990	18990	18990	18990	17
412	20240618	133200	656694700	18990	18990	18990	18990	0
413	20240618	133100	656694700	18990	18990	18990	18990	30
414	20240618	133000	656125000	18990	18990	18990	18990	0
415	20240618	132900	656125000	18990	18990	18990	18990	0
416	20240618	132800	656125000	18990	18990	18990	18990	3
417	20240618	132700	656068030	18980	18980	18980	18980	12
418	20240618	132600	655840270	18970	18980	18980	18970	100
419	20240618	132500	653942770	18980	18980	18980	18980	30
420	20240618	132400	653373370	18970	18970	18970	18970	0
421	20240618	132300	653373370	18970	18970	18970	18970	12
422	20240618	132200	653145730	18980	19010	19010	18980	478
423	20240618	132100	644065590	19010	19010	19010	19010	93
424	20240618	132000	642297660	19000	19000	19000	19000	2
425	20240618	131900	642259660	19010	19010	19010	19010	50
426	20240618	131800	641309160	19000	19000	19000	19000	0
427	20240618	131700	641309160	19000	19000	19000	19000	0
428	20240618	131600	641309160	19000	19000	19000	19000	0
429	20240618	131500	641309160	19000	19000	19000	19000	0
430	20240618	131400	641309160	19000	19000	19000	19000	0
431	20240618	131300	641309160	19000	19000	19000	19000	0
432	20240618	131200	641309160	19000	19000	19000	19000	414
433	20240618	131100	633443160	19000	19000	19000	19000	0
434	20240618	131000	633443160	19000	19000	19000	19000	0
435	20240618	130900	633443160	19000	19000	19000	19000	0
436	20240618	130800	633443160	19000	19000	19000	19000	500
437	20240618	130700	623943160	19010	19010	19010	19010	250
438	20240618	130600	619190660	19000	19000	19000	19000	0
439	20240618	130500	619190660	19000	19010	19010	19000	20
440	20240618	130400	618810490	19010	19010	19010	19010	0
441	20240618	130300	618810490	19010	19010	19010	19010	12
442	20240618	130200	618582370	19000	19000	19000	19000	0
443	20240618	130100	618582370	19000	19000	19000	19000	0
444	20240618	130000	618582370	19000	19000	19000	19000	0
445	20240618	125900	618582370	19000	19000	19000	19000	0
446	20240618	125800	618582370	19000	19010	19010	19000	289
447	20240618	125700	613088510	19020	19020	19020	19020	257
448	20240618	125600	608200370	19020	19020	19020	19020	0
449	20240618	125500	608200370	19020	19040	19040	19020	457
450	20240618	125400	599505700	19040	19040	19040	19040	309
451	20240618	125300	593622340	19040	19040	19040	19040	10
452	20240618	125200	593431940	19040	19040	19040	19040	100
453	20240618	125100	591527940	19040	19040	19040	19040	0
454	20240618	125000	591527940	19040	19040	19040	19040	0
455	20240618	124900	591527940	19040	19040	19040	19040	0
456	20240618	124800	591527940	19040	19040	19040	19040	347
457	20240618	124700	584921060	19040	19040	19040	19040	0
458	20240618	124600	584921060	19040	19040	19040	19040	17
459	20240618	124500	584597380	19030	19030	19030	19030	0
460	20240618	124400	584597380	19030	19030	19030	19030	4
461	20240618	124300	584521260	19050	19050	19050	19050	2
462	20240618	124200	584483160	19030	19040	19040	19030	302
463	20240618	124100	578734170	19050	19050	19050	19050	116
464	20240618	124000	576524370	19040	19040	19040	19040	3
465	20240618	123900	576467250	19040	19040	19040	19040	251
466	20240618	123800	571688210	19030	19030	19030	19030	0
467	20240618	123700	571688210	19030	19030	19030	19030	0
468	20240618	123600	571688210	19030	19070	19070	19030	1101
469	20240618	123500	550709190	19070	19090	19090	19070	50
470	20240618	123400	549755490	19100	19100	19100	19100	0
471	20240618	123300	549755490	19100	19100	19100	19100	0
472	20240618	123200	549755490	19100	19100	19100	19100	0
473	20240618	123100	549755490	19100	19100	19100	19100	0
474	20240618	123000	549755490	19100	19120	19120	19100	16
475	20240618	122900	549449870	19100	19100	19100	19100	75
476	20240618	122800	548017370	19120	19120	19120	19120	0
477	20240618	122700	548017370	19120	19120	19120	19120	3
478	20240618	122600	547960010	19110	19110	19110	19110	74
479	20240618	122500	546545870	19110	19110	19110	19110	18
480	20240618	122400	546201890	19110	19110	19110	19110	6
481	20240618	122300	546087230	19110	19110	19110	19110	0
482	20240618	122200	546087230	19110	19110	19110	19110	0
483	20240618	122100	546087230	19110	19110	19110	19110	200
484	20240618	122000	542265230	19110	19110	19110	19110	5
485	20240618	121900	542169680	19110	19080	19110	19080	30
486	20240618	121800	541596830	19070	19070	19070	19070	100
487	20240618	121700	539689830	19070	19070	19070	19070	0
488	20240618	121600	539689830	19070	19070	19070	19070	0
489	20240618	121500	539689830	19070	19070	19070	19070	105
490	20240618	121400	537687480	19060	19060	19060	19060	26
491	20240618	121300	537191920	19060	19060	19060	19060	0
492	20240618	121200	537191920	19060	19060	19060	19060	0
493	20240618	121100	537191920	19060	19060	19060	19060	0
494	20240618	121000	537191920	19060	19060	19060	19060	1
495	20240618	120900	537172860	19050	19050	19050	19050	0
496	20240618	120800	537172860	19050	19050	19050	19050	0
497	20240618	120700	537172860	19050	19050	19050	19050	5
498	20240618	120600	537077610	19050	19050	19050	19050	0
499	20240618	120500	537077610	19050	19050	19050	19050	0
500	20240618	120400	537077610	19050	19050	19050	19050	20
501	20240618	120300	536696610	19050	19050	19050	19050	0
502	20240618	120200	536696610	19050	19050	19050	19050	0
503	20240618	120100	536696610	19050	19050	19050	19050	0
504	20240618	120000	536696610	19050	19050	19050	19050	17
505	20240618	115900	536372760	19050	19030	19050	19030	64
506	20240618	115800	535153580	19010	19010	19010	19010	0
507	20240618	115700	535153580	19010	19010	19010	19010	58
508	20240618	115600	534051000	19010	19010	19010	19010	20
509	20240618	115500	533670800	19010	19010	19010	19010	106
510	20240618	115400	531655740	19010	19010	19010	19010	0
511	20240618	115300	531655740	19010	19010	19010	19010	6
512	20240618	115200	531541680	19010	19010	19010	19010	50
513	20240618	115100	530591180	19040	19040	19040	19040	18
514	20240618	115000	530248460	19040	19040	19040	19040	0
515	20240618	114900	530248460	19040	19040	19040	19040	38
516	20240618	114800	529524940	19040	19040	19040	19040	1
517	20240618	114700	529505900	19040	19040	19040	19040	0
518	20240618	114600	529505900	19040	19030	19040	19030	42
519	20240618	114500	528706390	19000	19000	19000	19000	0
520	20240618	114400	528706390	19000	19000	19000	19000	0
521	20240618	114300	528706390	19000	19000	19000	19000	0
522	20240618	114200	528706390	19000	19010	19010	19000	53
523	20240618	114100	527699320	19010	19010	19010	19010	383
524	20240618	114000	520418490	19000	19030	19030	19000	502
525	20240618	113900	510873590	19030	19030	19030	19030	101
526	20240618	113800	508951560	19030	19030	19030	19030	0
527	20240618	113700	508951560	19030	19030	19030	19030	10
528	20240618	113600	508761260	19030	19030	19030	19030	0
529	20240618	113500	508761260	19030	19030	19030	19030	0
530	20240618	113400	508761260	19030	19030	19030	19030	0
531	20240618	113300	508761260	19030	19030	19030	19030	162
532	20240618	113200	505678400	19040	19040	19040	19040	2
533	20240618	113100	505640320	19050	19050	19050	19050	0
534	20240618	113000	505640320	19050	19050	19050	19050	10
535	20240618	112900	505449820	19050	19050	19050	19050	0
536	20240618	112800	505449820	19050	19040	19050	19040	150
537	20240618	112700	502593490	19050	19050	19050	19050	0
538	20240618	112600	502593490	19050	19050	19050	19050	0
539	20240618	112500	502593490	19050	19050	19050	19050	128
540	20240618	112400	500155090	19050	19060	19060	19050	160
541	20240618	112300	497106490	19060	19070	19070	19060	293
542	20240618	112200	491520480	19070	19070	19070	19070	0
543	20240618	112100	491520480	19070	19070	19070	19070	187
544	20240618	112000	487954390	19070	19070	19070	19070	5
545	20240618	111900	487859040	19100	19100	19100	19100	88
546	20240618	111800	486178240	19100	19100	19100	19100	36
547	20240618	111700	485490640	19100	19060	19100	19060	205
548	20240618	111600	481576350	19060	19060	19060	19060	10
549	20240618	111500	481385750	19060	19050	19060	19050	117
550	20240618	111400	479155760	19050	19030	19050	19030	51
551	20240618	111300	478184230	19030	19030	19030	19030	0
552	20240618	111200	478184230	19030	19030	19030	19030	0
553	20240618	111100	478184230	19030	19030	19030	19030	102
554	20240618	111000	476243170	19000	19000	19000	19000	0
555	20240618	110900	476243170	19000	19000	19000	19000	2186
556	20240618	110800	434709170	18960	18960	18960	18960	90
557	20240618	110700	433002770	18950	18940	18950	18940	317
558	20240618	110600	426998130	18940	18940	18940	18940	693
559	20240618	110500	413872710	18940	18940	18940	18940	107
560	20240618	110400	411846130	18940	18940	18940	18940	202
561	20240618	110300	408020250	18940	18940	18940	18940	2
562	20240618	110200	407982370	18940	18940	18940	18940	215
563	20240618	110100	403910270	18940	18940	18940	18940	472
564	20240618	110000	394970590	18940	18940	18940	18940	0
565	20240618	105900	394970590	18940	18940	18940	18940	60
566	20240618	105800	393834190	18930	18950	18950	18930	11
567	20240618	105700	393625940	18950	18930	18950	18930	3
568	20240618	105600	393569110	18930	18930	18930	18930	0
569	20240618	105500	393569110	18930	18930	18930	18930	1
570	20240618	105400	393550180	18930	18940	18940	18930	12
571	20240618	105300	393323010	18940	18940	18940	18940	0
572	20240618	105200	393323010	18940	18940	18940	18940	49
573	20240618	105100	392394950	18950	18950	18950	18950	16
574	20240618	105000	392091750	18940	18940	18940	18940	0
575	20240618	104900	392091750	18940	18940	18940	18940	62
576	20240618	104800	390917470	18940	18940	18940	18940	0
577	20240618	104700	390917470	18940	18940	18940	18940	1
578	20240618	104600	390898530	18940	18940	18940	18940	4
579	20240618	104500	390822770	18940	18940	18940	18940	0
580	20240618	104400	390822770	18940	18940	18940	18940	10
581	20240618	104300	390633370	18940	18940	18940	18940	0
582	20240618	104200	390633370	18940	18940	18940	18940	11
583	20240618	104100	390425030	18950	18950	18950	18950	0
584	20240618	104000	390425030	18950	18950	18950	18950	72
585	20240618	103900	389060630	18950	18950	18950	18950	0
586	20240618	103800	389060630	18950	18950	18950	18950	7
587	20240618	103700	388927980	18950	18950	18950	18950	6
588	20240618	103600	388814280	18920	18920	18920	18920	0
589	20240618	103500	388814280	18920	18920	18920	18920	0
590	20240618	103400	388814280	18920	18920	18920	18920	0
591	20240618	103300	388814280	18920	18930	18930	18920	104
592	20240618	103200	386845600	18930	18930	18930	18930	0
593	20240618	103100	386845600	18930	18950	18960	18930	429
594	20240618	103000	378712280	18950	18950	18950	18950	1
595	20240618	102900	378693330	18960	18960	18960	18960	0
596	20240618	102800	378693330	18960	18960	18960	18960	0
597	20240618	102700	378693330	18960	18960	18960	18960	1
598	20240618	102600	378674370	18960	18960	18960	18960	0
599	20240618	102500	378674370	18960	18960	18960	18960	0
600	20240618	102400	378674370	18960	18960	18960	18960	1
601	20240618	102300	378655410	18960	18960	18960	18960	2
602	20240618	102200	378617490	18960	18960	18960	18960	0
603	20240618	102100	378617490	18960	18920	18960	18920	63
604	20240618	102000	377425330	18920	18920	18920	18920	40
605	20240618	101900	376668530	18950	18910	18950	18910	228
606	20240618	101800	372348080	18910	18940	18940	18910	296
607	20240618	101700	366748500	18960	18960	18960	18960	1
608	20240618	101600	366729540	18980	19010	19010	18980	1602
609	20240618	101500	336298650	19010	19040	19040	19010	335
610	20240618	101400	329923900	19040	19040	19040	19040	2
611	20240618	101300	329885820	19050	19050	19050	19050	213
612	20240618	101200	325828170	19060	19060	19060	19060	3
613	20240618	101100	325770990	19060	19060	19060	19060	17
614	20240618	101000	325446970	19070	19110	19110	19070	1230
615	20240618	100900	301966470	19120	19120	19120	19120	13
616	20240618	100800	301717910	19130	19180	19180	19130	1533
617	20240618	100700	272345290	19180	19180	19180	19180	49
618	20240618	100600	271405470	19180	19170	19180	19170	505
619	20240618	100500	261724310	19180	19170	19180	19170	29
620	20240618	100400	261168370	19170	19180	19180	19170	63
621	20240618	100300	259960560	19180	19180	19180	19180	2
622	20240618	100200	259922200	19180	19180	19180	19180	3
623	20240618	100100	259864660	19180	19190	19190	19170	244
624	20240618	100000	255184030	19190	19160	19190	19160	31
625	20240618	095900	254589170	19190	19190	19190	19190	58
626	20240618	095800	253476150	19160	19160	19160	19160	0
627	20240618	095700	253476150	19160	19190	19200	19160	372
628	20240618	095600	246334230	19190	19180	19190	19180	183
629	20240618	095500	242823220	19180	19180	19180	19180	76
630	20240618	095400	241365540	19180	19150	19180	19150	333
631	20240618	095300	234983080	19150	19090	19150	19090	245
632	20240618	095200	230300200	19090	19080	19090	19080	68
633	20240618	095100	229002620	19100	19100	19100	19070	51
634	20240618	095000	228029510	19110	19090	19150	19090	827
635	20240618	094900	212225570	19080	19090	19090	19060	188
636	20240618	094800	208641710	19050	19050	19050	19050	0
637	20240618	094700	208641710	19050	19100	19100	19050	92
638	20240618	094600	206887780	19100	19100	19100	19100	45
639	20240618	094500	206028280	19100	19050	19100	19050	92
640	20240618	094400	204272180	19050	19050	19050	19050	58
641	20240618	094300	203167280	19070	19070	19070	19070	105
642	20240618	094200	201164930	19070	19110	19110	19070	344
643	20240618	094100	194597090	19100	19100	19100	19100	188
644	20240618	094000	191006290	19100	18990	19100	18990	538
645	20240618	093900	180777050	18980	18940	18980	18940	607
646	20240618	093800	169266670	18940	18940	18940	18940	12
647	20240618	093700	169039390	18940	18940	18950	18940	35
648	20240618	093600	168376280	18920	18860	18920	18860	1434
649	20240618	093500	141286430	18860	18860	18860	18860	110
650	20240618	093400	139211830	18860	18880	18880	18860	80
651	20240618	093300	137702120	18880	18920	18920	18880	6
652	20240618	093200	137588800	18930	18900	18930	18900	146
653	20240618	093100	134827250	18850	18900	18900	18850	61
654	20240618	093000	133674400	18900	18870	18900	18870	149
655	20240618	092900	130862740	18870	18830	18870	18830	101
656	20240618	092800	128956910	18820	18810	18820	18810	49
657	20240618	092700	128034820	18780	18780	18780	18780	0
658	20240618	092600	128034820	18780	18780	18780	18780	0
659	20240618	092500	128034820	18780	18780	18790	18780	1617
660	20240618	092400	97660070	18790	18780	18790	18780	190
661	20240618	092300	94090970	18790	18790	18790	18790	98
662	20240618	092200	92249550	18790	18790	18790	18790	0
663	20240618	092100	92249550	18790	18790	18790	18790	12
664	20240618	092000	92024070	18780	18780	18780	18780	5
665	20240618	091900	91930170	18780	18800	18800	18780	200
666	20240618	091800	88170700	18830	18850	18920	18830	331
667	20240618	091700	81930800	18850	18850	18850	18850	10
668	20240618	091600	81742300	18840	18840	18840	18840	0
669	20240618	091500	81742300	18840	18840	18840	18840	204
670	20240618	091400	77898940	18840	18830	18840	18830	101
671	20240618	091300	75996110	18840	18800	18850	18800	283
672	20240618	091200	70672980	18800	18790	18800	18790	762
673	20240618	091100	56349940	18790	18790	18790	18790	30
674	20240618	091000	55786240	18790	18790	18790	18790	172
675	20240618	090900	52554360	18790	18770	18790	18770	342
676	20240618	090800	46133780	18770	18880	18880	18770	1072
677	20240618	090700	25970740	18850	18830	18850	18830	241
678	20240618	090600	21428030	18850	18840	18850	18840	200
679	20240618	090500	17658080	18850	18830	18850	18830	77
680	20240618	090400	16206670	18830	18830	18830	18830	20
681	20240618	090300	15830070	18830	18830	18830	18820	124
682	20240618	090200	13496210	18880	18900	18910	18880	110
683	20240618	090100	11416700	18910	18890	18910	18760	448
684	20240618	090000	2985230	18890	18900	18900	18890	158