KissMeData/032300/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	191300	491302190	18560	18560	18560	18560	453
3	20240618	191200	491302190	18560	18560	18560	18560	0
4	20240618	191100	491302190	18560	18560	18560	18560	0
5	20240618	191000	491302190	18560	18560	18560	18560	0
6	20240618	190900	491302190	18560	18560	18560	18560	0
7	20240618	190800	491302190	18560	18560	18560	18560	0
8	20240618	190700	491302190	18560	18560	18560	18560	0
9	20240618	190600	491302190	18560	18560	18560	18560	0
10	20240618	190500	491302190	18560	18560	18560	18560	0
11	20240618	190400	491302190	18560	18560	18560	18560	0
12	20240618	190300	491302190	18560	18560	18560	18560	0
13	20240618	190200	491302190	18560	18560	18560	18560	0
14	20240618	190100	491302190	18560	18560	18560	18560	0
15	20240618	190000	491302190	18560	18560	18560	18560	0
16	20240618	185900	491302190	18560	18560	18560	18560	0
17	20240618	185800	491302190	18560	18560	18560	18560	0
18	20240618	185700	491302190	18560	18560	18560	18560	0
19	20240618	185600	491302190	18560	18560	18560	18560	0
20	20240618	185500	491302190	18560	18560	18560	18560	0
21	20240618	185400	491302190	18560	18560	18560	18560	0
22	20240618	185300	491302190	18560	18560	18560	18560	0
23	20240618	185200	491302190	18560	18560	18560	18560	0
24	20240618	185100	491302190	18560	18560	18560	18560	0
25	20240618	185000	491302190	18560	18560	18560	18560	0
26	20240618	184900	491302190	18560	18560	18560	18560	0
27	20240618	184800	491302190	18560	18560	18560	18560	0
28	20240618	184700	491302190	18560	18560	18560	18560	0
29	20240618	184600	491302190	18560	18560	18560	18560	0
30	20240618	184500	491302190	18560	18560	18560	18560	0
31	20240618	184400	491302190	18560	18560	18560	18560	0
32	20240618	184300	491302190	18560	18560	18560	18560	453
33	20240618	184200	491302190	18560	18560	18560	18560	0
34	20240618	184100	491302190	18560	18560	18560	18560	0
35	20240618	184000	491302190	18560	18560	18560	18560	0
36	20240618	183900	491302190	18560	18560	18560	18560	0
37	20240618	183800	491302190	18560	18560	18560	18560	0
38	20240618	183700	491302190	18560	18560	18560	18560	0
39	20240618	183600	491302190	18560	18560	18560	18560	0
40	20240618	183500	491302190	18560	18560	18560	18560	0
41	20240618	183400	491302190	18560	18560	18560	18560	0
42	20240618	183300	491302190	18560	18560	18560	18560	0
43	20240618	183200	491302190	18560	18560	18560	18560	0
44	20240618	183100	491302190	18560	18560	18560	18560	0
45	20240618	183000	491302190	18560	18560	18560	18560	0
46	20240618	182900	491302190	18560	18560	18560	18560	0
47	20240618	182800	491302190	18560	18560	18560	18560	0
48	20240618	182700	491302190	18560	18560	18560	18560	0
49	20240618	182600	491302190	18560	18560	18560	18560	0
50	20240618	182500	491302190	18560	18560	18560	18560	0
51	20240618	182400	491302190	18560	18560	18560	18560	0
52	20240618	182300	491302190	18560	18560	18560	18560	0
53	20240618	182200	491302190	18560	18560	18560	18560	0
54	20240618	182100	491302190	18560	18560	18560	18560	0
55	20240618	182000	491302190	18560	18560	18560	18560	0
56	20240618	181900	491302190	18560	18560	18560	18560	0
57	20240618	181800	491302190	18560	18560	18560	18560	0
58	20240618	181700	491302190	18560	18560	18560	18560	0
59	20240618	181600	491302190	18560	18560	18560	18560	0
60	20240618	181500	491302190	18560	18560	18560	18560	0
61	20240618	181400	491302190	18560	18560	18560	18560	0
62	20240618	181300	491302190	18560	18560	18560	18560	453
63	20240618	181200	491302190	18560	18560	18560	18560	0
64	20240618	181100	491302190	18560	18560	18560	18560	0
65	20240618	181000	491302190	18560	18560	18560	18560	0
66	20240618	180900	491302190	18560	18560	18560	18560	0
67	20240618	180800	491302190	18560	18560	18560	18560	0
68	20240618	180700	491302190	18560	18560	18560	18560	0
69	20240618	180600	491302190	18560	18560	18560	18560	0
70	20240618	180500	491302190	18560	18560	18560	18560	0
71	20240618	180400	491302190	18560	18560	18560	18560	0
72	20240618	180300	491302190	18560	18560	18560	18560	0
73	20240618	180200	491302190	18560	18560	18560	18560	0
74	20240618	180100	491302190	18560	18560	18560	18560	0
75	20240618	180000	491302190	18560	18560	18560	18560	0
76	20240618	175900	491302190	18560	18560	18560	18560	0
77	20240618	175800	491302190	18560	18560	18560	18560	0
78	20240618	175700	491302190	18560	18560	18560	18560	0
79	20240618	175600	491302190	18560	18560	18560	18560	0
80	20240618	175500	491302190	18560	18560	18560	18560	0
81	20240618	175400	491302190	18560	18560	18560	18560	0
82	20240618	175300	491302190	18560	18560	18560	18560	0
83	20240618	175200	491302190	18560	18560	18560	18560	0
84	20240618	175100	491302190	18560	18560	18560	18560	0
85	20240618	175000	491302190	18560	18560	18560	18560	0
86	20240618	174900	491302190	18560	18560	18560	18560	0
87	20240618	174800	491302190	18560	18560	18560	18560	0
88	20240618	174700	491302190	18560	18560	18560	18560	0
89	20240618	174600	491302190	18560	18560	18560	18560	0
90	20240618	174500	491302190	18560	18560	18560	18560	0
91	20240618	174400	491302190	18560	18560	18560	18560	0
92	20240618	174300	491302190	18560	18560	18560	18560	453
93	20240618	174200	491302190	18560	18560	18560	18560	0
94	20240618	174100	491302190	18560	18560	18560	18560	0
95	20240618	174000	491302190	18560	18560	18560	18560	0
96	20240618	173900	491302190	18560	18560	18560	18560	0
97	20240618	173800	491302190	18560	18560	18560	18560	0
98	20240618	173700	491302190	18560	18560	18560	18560	0
99	20240618	173600	491302190	18560	18560	18560	18560	0
100	20240618	173500	491302190	18560	18560	18560	18560	0
101	20240618	173400	491302190	18560	18560	18560	18560	0
102	20240618	173300	491302190	18560	18560	18560	18560	0
103	20240618	173200	491302190	18560	18560	18560	18560	0
104	20240618	173100	491302190	18560	18560	18560	18560	0
105	20240618	173000	491302190	18560	18560	18560	18560	0
106	20240618	172900	491302190	18560	18560	18560	18560	0
107	20240618	172800	491302190	18560	18560	18560	18560	0
108	20240618	172700	491302190	18560	18560	18560	18560	0
109	20240618	172600	491302190	18560	18560	18560	18560	0
110	20240618	172500	491302190	18560	18560	18560	18560	0
111	20240618	172400	491302190	18560	18560	18560	18560	0
112	20240618	172300	491302190	18560	18560	18560	18560	0
113	20240618	172200	491302190	18560	18560	18560	18560	0
114	20240618	172100	491302190	18560	18560	18560	18560	0
115	20240618	172000	491302190	18560	18560	18560	18560	0
116	20240618	171900	491302190	18560	18560	18560	18560	0
117	20240618	171800	491302190	18560	18560	18560	18560	0
118	20240618	171700	491302190	18560	18560	18560	18560	0
119	20240618	171600	491302190	18560	18560	18560	18560	0
120	20240618	171500	491302190	18560	18560	18560	18560	0
121	20240618	171400	491302190	18560	18560	18560	18560	0
122	20240618	171300	491302190	18560	18560	18560	18560	453
123	20240618	171200	491302190	18560	18560	18560	18560	0
124	20240618	171100	491302190	18560	18560	18560	18560	0
125	20240618	171000	491302190	18560	18560	18560	18560	0
126	20240618	170900	491302190	18560	18560	18560	18560	0
127	20240618	170800	491302190	18560	18560	18560	18560	0
128	20240618	170700	491302190	18560	18560	18560	18560	0
129	20240618	170600	491302190	18560	18560	18560	18560	0
130	20240618	170500	491302190	18560	18560	18560	18560	0
131	20240618	170400	491302190	18560	18560	18560	18560	0
132	20240618	170300	491302190	18560	18560	18560	18560	0
133	20240618	170200	491302190	18560	18560	18560	18560	0
134	20240618	170100	491302190	18560	18560	18560	18560	0
135	20240618	170000	491302190	18560	18560	18560	18560	0
136	20240618	165900	491302190	18560	18560	18560	18560	0
137	20240618	165800	491302190	18560	18560	18560	18560	0
138	20240618	165700	491302190	18560	18560	18560	18560	0
139	20240618	165600	491302190	18560	18560	18560	18560	0
140	20240618	165500	491302190	18560	18560	18560	18560	0
141	20240618	165400	491302190	18560	18560	18560	18560	0
142	20240618	165300	491302190	18560	18560	18560	18560	0
143	20240618	165200	491302190	18560	18560	18560	18560	0
144	20240618	165100	491302190	18560	18560	18560	18560	0
145	20240618	165000	491302190	18560	18560	18560	18560	0
146	20240618	164900	491302190	18560	18560	18560	18560	0
147	20240618	164800	491302190	18560	18560	18560	18560	0
148	20240618	164700	491302190	18560	18560	18560	18560	0
149	20240618	164600	491302190	18560	18560	18560	18560	0
150	20240618	164500	491302190	18560	18560	18560	18560	0
151	20240618	164400	491302190	18560	18560	18560	18560	0
152	20240618	164300	491302190	18560	18560	18560	18560	453
153	20240618	164200	491302190	18560	18560	18560	18560	0
154	20240618	164100	491302190	18560	18560	18560	18560	0
155	20240618	164000	491302190	18560	18560	18560	18560	0
156	20240618	163900	491302190	18560	18560	18560	18560	0
157	20240618	163800	491302190	18560	18560	18560	18560	0
158	20240618	163700	491302190	18560	18560	18560	18560	0
159	20240618	163600	491302190	18560	18560	18560	18560	0
160	20240618	163500	491302190	18560	18560	18560	18560	0
161	20240618	163400	491302190	18560	18560	18560	18560	0
162	20240618	163300	491302190	18560	18560	18560	18560	0
163	20240618	163200	491302190	18560	18560	18560	18560	0
164	20240618	163100	491302190	18560	18560	18560	18560	0
165	20240618	163000	491302190	18560	18560	18560	18560	0
166	20240618	162900	491302190	18560	18560	18560	18560	0
167	20240618	162800	491302190	18560	18560	18560	18560	0
168	20240618	162700	491302190	18560	18560	18560	18560	0
169	20240618	162600	491302190	18560	18560	18560	18560	0
170	20240618	162500	491302190	18560	18560	18560	18560	0
171	20240618	162400	491302190	18560	18560	18560	18560	0
172	20240618	162300	491302190	18560	18560	18560	18560	0
173	20240618	162200	491302190	18560	18560	18560	18560	0
174	20240618	162100	491302190	18560	18560	18560	18560	0
175	20240618	162000	491302190	18560	18560	18560	18560	0
176	20240618	161900	491302190	18560	18560	18560	18560	0
177	20240618	161800	491302190	18560	18560	18560	18560	0
178	20240618	161700	491302190	18560	18560	18560	18560	0
179	20240618	161600	491302190	18560	18560	18560	18560	0
180	20240618	161500	491302190	18560	18560	18560	18560	0
181	20240618	161400	491302190	18560	18560	18560	18560	0
182	20240618	161300	491302190	18560	18560	18560	18560	453
183	20240618	161200	491302190	18560	18560	18560	18560	0
184	20240618	161100	491302190	18560	18560	18560	18560	0
185	20240618	161000	491302190	18560	18560	18560	18560	0
186	20240618	160900	491302190	18560	18560	18560	18560	0
187	20240618	160800	491302190	18560	18560	18560	18560	0
188	20240618	160700	491302190	18560	18560	18560	18560	0
189	20240618	160600	491302190	18560	18560	18560	18560	0
190	20240618	160500	491302190	18560	18560	18560	18560	0
191	20240618	160400	491302190	18560	18560	18560	18560	0
192	20240618	160300	491302190	18560	18560	18560	18560	0
193	20240618	160200	491302190	18560	18560	18560	18560	0
194	20240618	160100	491302190	18560	18560	18560	18560	0
195	20240618	160000	491302190	18560	18560	18560	18560	0
196	20240618	155900	491302190	18560	18560	18560	18560	0
197	20240618	155800	491302190	18560	18560	18560	18560	0
198	20240618	155700	491302190	18560	18560	18560	18560	0
199	20240618	155600	491302190	18560	18560	18560	18560	0
200	20240618	155500	491302190	18560	18560	18560	18560	0
201	20240618	155400	491302190	18560	18560	18560	18560	0
202	20240618	155300	491302190	18560	18560	18560	18560	0
203	20240618	155200	491302190	18560	18560	18560	18560	0
204	20240618	155100	491302190	18560	18560	18560	18560	0
205	20240618	155000	491302190	18560	18560	18560	18560	0
206	20240618	154900	491302190	18560	18560	18560	18560	0
207	20240618	154800	491302190	18560	18560	18560	18560	0
208	20240618	154700	491302190	18560	18560	18560	18560	0
209	20240618	154600	491302190	18560	18560	18560	18560	0
210	20240618	154500	491302190	18560	18560	18560	18560	0
211	20240618	154400	491302190	18560	18560	18560	18560	0
212	20240618	154300	491302190	18560	18560	18560	18560	453
213	20240618	154200	491302190	18560	18560	18560	18560	0
214	20240618	154100	491302190	18560	18560	18560	18560	0
215	20240618	154000	491302190	18560	18560	18560	18560	0
216	20240618	153900	491302190	18560	18560	18560	18560	0
217	20240618	153800	491302190	18560	18560	18560	18560	0
218	20240618	153700	491302190	18560	18560	18560	18560	0
219	20240618	153600	491302190	18560	18560	18560	18560	0
220	20240618	153500	491302190	18560	18560	18560	18560	0
221	20240618	153400	491302190	18560	18560	18560	18560	0
222	20240618	153300	491302190	18560	18560	18560	18560	0
223	20240618	153200	491302190	18560	18560	18560	18560	0
224	20240618	153100	491302190	18560	18560	18560	18560	0
225	20240618	153000	491302190	18560	18560	18560	18560	453
226	20240618	152900	482894510	18590	18590	18590	18590	0
227	20240618	152800	482894510	18590	18590	18590	18590	0
228	20240618	152700	482894510	18590	18590	18590	18590	0
229	20240618	152600	482894510	18590	18590	18590	18590	0
230	20240618	152500	482894510	18590	18590	18590	18590	0
231	20240618	152400	482894510	18590	18590	18590	18590	0
232	20240618	152300	482894510	18590	18590	18590	18590	0
233	20240618	152200	482894510	18590	18590	18590	18590	0
234	20240618	152100	482894510	18590	18590	18590	18590	0
235	20240618	152000	482894510	18590	18590	18590	18590	0
236	20240618	151900	482894510	18590	18520	18590	18470	669
237	20240618	151800	470480210	18510	18470	18510	18470	140
238	20240618	151700	467889530	18470	18470	18480	18470	2043
239	20240618	151600	430154510	18520	18520	18520	18520	0
240	20240618	151500	430154510	18520	18510	18520	18470	23
241	20240618	151400	429729340	18520	18520	18520	18520	20
242	20240618	151300	429358940	18520	18520	18520	18520	110
243	20240618	151200	427321740	18520	18520	18520	18520	8
244	20240618	151100	427173580	18520	18530	18530	18520	2
245	20240618	151000	427136530	18470	18470	18470	18470	22
246	20240618	150900	426730190	18530	18530	18530	18530	0
247	20240618	150800	426730190	18530	18470	18530	18470	237
248	20240618	150700	422352680	18470	18530	18530	18470	180
249	20240618	150600	419026880	18530	18530	18530	18530	44
250	20240618	150500	418211560	18530	18470	18530	18460	2018
251	20240618	150400	380909820	18470	18470	18470	18470	100
252	20240618	150300	379062820	18470	18480	18480	18470	138
253	20240618	150200	376513080	18480	18480	18480	18480	0
254	20240618	150100	376513080	18480	18480	18480	18480	5
255	20240618	150000	376420680	18480	18480	18480	18480	29
256	20240618	145900	375884760	18490	18480	18490	18480	7
257	20240618	145800	375755390	18490	18480	18490	18480	37
258	20240618	145700	375071460	18480	18480	18480	18480	0
259	20240618	145600	375071460	18480	18480	18480	18480	244
260	20240618	145500	370562340	18490	18490	18490	18490	13
261	20240618	145400	370321970	18490	18490	18490	18490	20
262	20240618	145300	369952170	18490	18500	18500	18490	141
263	20240618	145200	367343780	18480	18490	18490	18480	113
264	20240618	145100	365255530	18500	18500	18500	18500	0
265	20240618	145000	365255530	18500	18500	18500	18500	0
266	20240618	144900	365255530	18500	18500	18500	18500	216
267	20240618	144800	361259530	18510	18510	18510	18510	105
268	20240618	144700	359315980	18530	18530	18530	18530	25
269	20240618	144600	358852730	18530	18510	18530	18510	2
270	20240618	144500	358815690	18510	18520	18520	18510	100
271	20240618	144400	356964370	18530	18530	18530	18530	5
272	20240618	144300	356871720	18560	18560	18560	18560	0
273	20240618	144200	356871720	18560	18560	18560	18520	3
274	20240618	144100	356816080	18520	18530	18530	18520	28
275	20240618	144000	356297470	18560	18560	18560	18560	0
276	20240618	143900	356297470	18560	18560	18560	18560	0
277	20240618	143800	356297470	18560	18560	18560	18560	10
278	20240618	143700	356111870	18520	18520	18520	18520	0
279	20240618	143600	356111870	18520	18520	18520	18520	0
280	20240618	143500	356111870	18520	18530	18530	18520	41
281	20240618	143400	355352480	18560	18560	18560	18560	0
282	20240618	143300	355352480	18560	18560	18560	18560	2
283	20240618	143200	355315360	18560	18560	18560	18560	0
284	20240618	143100	355315360	18560	18560	18560	18560	0
285	20240618	143000	355315360	18560	18560	18560	18560	0
286	20240618	142900	355315360	18560	18560	18560	18560	0
287	20240618	142800	355315360	18560	18560	18560	18560	0
288	20240618	142700	355315360	18560	18560	18560	18560	1
289	20240618	142600	355296800	18520	18550	18550	18520	152
290	20240618	142500	352479750	18550	18550	18550	18550	9
291	20240618	142400	352312800	18550	18550	18550	18550	0
292	20240618	142300	352312800	18550	18550	18550	18550	10
293	20240618	142200	352127300	18540	18540	18540	18540	30
294	20240618	142100	351571100	18590	18590	18590	18590	0
295	20240618	142000	351571100	18590	18590	18590	18590	0
296	20240618	141900	351571100	18590	18590	18590	18590	0
297	20240618	141800	351571100	18590	18590	18590	18590	0
298	20240618	141700	351571100	18590	18590	18590	18590	0
299	20240618	141600	351571100	18590	18590	18590	18590	10
300	20240618	141500	351385200	18590	18590	18590	18590	18
301	20240618	141400	351050580	18590	18590	18590	18590	4
302	20240618	141300	350976220	18600	18600	18600	18600	0
303	20240618	141200	350976220	18600	18600	18600	18600	0
304	20240618	141100	350976220	18600	18600	18600	18600	0
305	20240618	141000	350976220	18600	18600	18600	18600	0
306	20240618	140900	350976220	18600	18600	18600	18600	0
307	20240618	140800	350976220	18600	18600	18600	18600	0
308	20240618	140700	350976220	18600	18600	18600	18600	0
309	20240618	140600	350976220	18600	18600	18600	18600	0
310	20240618	140500	350976220	18600	18600	18600	18600	0
311	20240618	140400	350976220	18600	18600	18600	18600	1
312	20240618	140300	350957620	18610	18610	18610	18610	0
313	20240618	140200	350957620	18610	18610	18610	18610	333
314	20240618	140100	344760490	18610	18610	18610	18610	1
315	20240618	140000	344741880	18530	18540	18540	18530	37
316	20240618	135900	344056250	18550	18550	18550	18550	19
317	20240618	135800	343703800	18560	18560	18560	18560	0
318	20240618	135700	343703800	18560	18560	18560	18560	0
319	20240618	135600	343703800	18560	18560	18560	18560	0
320	20240618	135500	343703800	18560	18560	18560	18560	11
321	20240618	135400	343499640	18610	18610	18610	18610	0
322	20240618	135300	343499640	18610	18610	18610	18610	0
323	20240618	135200	343499640	18610	18610	18610	18610	0
324	20240618	135100	343499640	18610	18610	18610	18610	17
325	20240618	135000	343183270	18610	18610	18610	18610	50
326	20240618	134900	342252770	18540	18540	18540	18540	0
327	20240618	134800	342252770	18540	18540	18540	18540	0
328	20240618	134700	342252770	18540	18540	18540	18540	33
329	20240618	134600	341640950	18530	18530	18530	18530	0
330	20240618	134500	341640950	18530	18530	18530	18530	0
331	20240618	134400	341640950	18530	18530	18530	18530	0
332	20240618	134300	341640950	18530	18530	18530	18530	1
333	20240618	134200	341622420	18520	18520	18520	18520	0
334	20240618	134100	341622420	18520	18520	18520	18520	0
335	20240618	134000	341622420	18520	18520	18520	18520	0
336	20240618	133900	341622420	18520	18590	18590	18520	53
337	20240618	133800	340638970	18610	18610	18610	18610	0
338	20240618	133700	340638970	18610	18610	18610	18610	0
339	20240618	133600	340638970	18610	18610	18610	18610	0
340	20240618	133500	340638970	18610	18610	18610	18610	20
341	20240618	133400	340266770	18610	18610	18610	18610	0
342	20240618	133300	340266770	18610	18610	18610	18610	1
343	20240618	133200	340248160	18610	18610	18610	18610	15
344	20240618	133100	339969010	18610	18610	18610	18610	0
345	20240618	133000	339969010	18610	18610	18610	18610	0
346	20240618	132900	339969010	18610	18610	18610	18610	0
347	20240618	132800	339969010	18610	18610	18610	18610	28
348	20240618	132700	339447930	18600	18600	18600	18600	12
349	20240618	132600	339224730	18600	18600	18600	18600	26
350	20240618	132500	338741130	18600	18600	18600	18600	4
351	20240618	132400	338666730	18600	18600	18600	18600	15
352	20240618	132300	338387730	18600	18590	18600	18590	16
353	20240618	132200	338090170	18590	18590	18590	18590	0
354	20240618	132100	338090170	18590	18590	18590	18590	5
355	20240618	132000	337997220	18520	18580	18580	18520	80
356	20240618	131900	336513630	18590	18590	18590	18590	0
357	20240618	131800	336513630	18590	18590	18590	18590	0
358	20240618	131700	336513630	18590	18600	18600	18590	14
359	20240618	131600	336253270	18600	18600	18600	18600	0
360	20240618	131500	336253270	18600	18600	18600	18600	0
361	20240618	131400	336253270	18600	18600	18600	18600	6
362	20240618	131300	336141670	18610	18610	18610	18610	0
363	20240618	131200	336141670	18610	18610	18610	18610	0
364	20240618	131100	336141670	18610	18610	18610	18600	3
365	20240618	131000	336085850	18610	18610	18610	18610	0
366	20240618	130900	336085850	18610	18610	18610	18610	20
367	20240618	130800	335713650	18610	18610	18610	18610	0
368	20240618	130700	335713650	18610	18610	18610	18610	1
369	20240618	130600	335695040	18600	18600	18600	18600	1
370	20240618	130500	335676440	18610	18610	18610	18610	0
371	20240618	130400	335676440	18610	18610	18610	18610	0
372	20240618	130300	335676440	18610	18610	18610	18610	0
373	20240618	130200	335676440	18610	18610	18610	18610	4
374	20240618	130100	335602000	18610	18610	18610	18610	0
375	20240618	130000	335602000	18610	18610	18610	18610	0
376	20240618	125900	335602000	18610	18610	18610	18610	0
377	20240618	125800	335602000	18610	18610	18610	18610	50
378	20240618	125700	334671500	18610	18610	18610	18610	0
379	20240618	125600	334671500	18610	18610	18610	18610	0
380	20240618	125500	334671500	18610	18610	18610	18610	3
381	20240618	125400	334615670	18610	18610	18610	18610	0
382	20240618	125300	334615670	18610	18610	18610	18610	0
383	20240618	125200	334615670	18610	18610	18610	18610	0
384	20240618	125100	334615670	18610	18610	18610	18610	0
385	20240618	125000	334615670	18610	18610	18610	18610	0
386	20240618	124900	334615670	18610	18610	18610	18610	79
387	20240618	124800	333145480	18610	18610	18610	18610	0
388	20240618	124700	333145480	18610	18610	18610	18610	0
389	20240618	124600	333145480	18610	18610	18610	18610	2
390	20240618	124500	333108260	18600	18600	18600	18600	18
391	20240618	124400	332773460	18600	18600	18600	18600	53
392	20240618	124300	331787660	18600	18600	18600	18600	0
393	20240618	124200	331787660	18600	18600	18600	18600	0
394	20240618	124100	331787660	18600	18600	18600	18600	0
395	20240618	124000	331787660	18600	18600	18600	18600	0
396	20240618	123900	331787660	18600	18600	18600	18600	0
397	20240618	123800	331787660	18600	18600	18600	18600	0
398	20240618	123700	331787660	18600	18600	18600	18600	0
399	20240618	123600	331787660	18600	18600	18600	18600	1
400	20240618	123500	331769060	18600	18600	18600	18600	2
401	20240618	123400	331731860	18600	18600	18600	18600	0
402	20240618	123300	331731860	18600	18610	18610	18600	23
403	20240618	123200	331303850	18610	18610	18610	18610	0
404	20240618	123100	331303850	18610	18610	18610	18610	0
405	20240618	123000	331303850	18610	18610	18610	18610	1
406	20240618	122900	331285240	18600	18600	18600	18600	15
407	20240618	122800	331006240	18600	18600	18600	18600	0
408	20240618	122700	331006240	18600	18600	18600	18600	0
409	20240618	122600	331006240	18600	18600	18600	18600	93
410	20240618	122500	329276440	18600	18600	18600	18600	0
411	20240618	122400	329276440	18600	18600	18600	18600	29
412	20240618	122300	328737040	18600	18600	18600	18600	15
413	20240618	122200	328458040	18600	18600	18600	18600	1
414	20240618	122100	328439440	18600	18600	18600	18600	0
415	20240618	122000	328439440	18600	18600	18600	18600	0
416	20240618	121900	328439440	18600	18600	18600	18600	0
417	20240618	121800	328439440	18600	18610	18610	18600	22
418	20240618	121700	328030230	18610	18610	18610	18610	1
419	20240618	121600	328011620	18610	18610	18610	18610	1
420	20240618	121500	327993010	18610	18610	18610	18610	0
421	20240618	121400	327993010	18610	18610	18610	18610	0
422	20240618	121300	327993010	18610	18610	18610	18610	0
423	20240618	121200	327993010	18610	18610	18610	18610	0
424	20240618	121100	327993010	18610	18610	18610	18610	0
425	20240618	121000	327993010	18610	18610	18610	18610	0
426	20240618	120900	327993010	18610	18560	18610	18560	3
427	20240618	120800	327937280	18610	18610	18610	18610	1
428	20240618	120700	327918670	18560	18600	18600	18560	9
429	20240618	120600	327751590	18610	18610	18610	18610	1
430	20240618	120500	327732980	18610	18610	18610	18610	0
431	20240618	120400	327732980	18610	18610	18610	18610	50
432	20240618	120300	326802480	18610	18610	18610	18610	0
433	20240618	120200	326802480	18610	18610	18610	18610	0
434	20240618	120100	326802480	18610	18610	18610	18610	0
435	20240618	120000	326802480	18610	18610	18610	18610	0
436	20240618	115900	326802480	18610	18610	18610	18610	6
437	20240618	115800	326690820	18610	18610	18610	18610	0
438	20240618	115700	326690820	18610	18610	18610	18610	1
439	20240618	115600	326672210	18570	18600	18710	18570	355
440	20240618	115500	320073270	18600	18590	18600	18590	115
441	20240618	115400	317935400	18710	18710	18710	18710	1
442	20240618	115300	317916690	18620	18590	18710	18570	240
443	20240618	115200	313454690	18590	18560	18590	18560	109
444	20240618	115100	311431620	18520	18500	18520	18490	57
445	20240618	115000	310376260	18520	18520	18520	18520	0
446	20240618	114900	310376260	18520	18520	18520	18520	0
447	20240618	114800	310376260	18520	18520	18520	18520	0
448	20240618	114700	310376260	18520	18520	18520	18520	0
449	20240618	114600	310376260	18520	18520	18520	18520	0
450	20240618	114500	310376260	18520	18520	18520	18520	0
451	20240618	114400	310376260	18520	18520	18520	18520	0
452	20240618	114300	310376260	18520	18500	18520	18500	14
453	20240618	114200	310117000	18480	18480	18480	18480	14
454	20240618	114100	309858280	18520	18520	18520	18520	0
455	20240618	114000	309858280	18520	18520	18520	18520	0
456	20240618	113900	309858280	18520	18520	18520	18520	0
457	20240618	113800	309858280	18520	18520	18520	18520	0
458	20240618	113700	309858280	18520	18480	18520	18480	168
459	20240618	113600	306750840	18480	18480	18480	18480	0
460	20240618	113500	306750840	18480	18480	18480	18480	69
461	20240618	113400	305475720	18500	18500	18500	18500	0
462	20240618	113300	305475720	18500	18500	18500	18500	10
463	20240618	113200	305290720	18500	18510	18510	18500	24
464	20240618	113100	304846660	18520	18520	18520	18520	1
465	20240618	113000	304828140	18510	18510	18510	18510	0
466	20240618	112900	304828140	18510	18510	18510	18510	0
467	20240618	112800	304828140	18510	18510	18510	18510	2
468	20240618	112700	304791120	18520	18520	18520	18520	119
469	20240618	112600	302587240	18560	18560	18560	18560	10
470	20240618	112500	302401640	18540	18540	18540	18540	0
471	20240618	112400	302401640	18540	18540	18540	18540	1088
472	20240618	112300	282230120	18540	18540	18540	18540	0
473	20240618	112200	282230120	18540	18540	18540	18540	0
474	20240618	112100	282230120	18540	18540	18540	18540	0
475	20240618	112000	282230120	18540	18540	18540	18540	19
476	20240618	111900	281877860	18540	18550	18550	18540	9
477	20240618	111800	281710990	18560	18540	18560	18540	461
478	20240618	111700	273159830	18560	18560	18560	18560	41
479	20240618	111600	272398870	18540	18540	18540	18540	714
480	20240618	111500	259161310	18540	18540	18540	18540	20
481	20240618	111400	258790510	18560	18560	18560	18560	2
482	20240618	111300	258753390	18540	18550	18550	18540	246
483	20240618	111200	254192400	18550	18550	18550	18550	4
484	20240618	111100	254118200	18560	18560	18560	18560	0
485	20240618	111000	254118200	18560	18560	18560	18560	0
486	20240618	110900	254118200	18560	18560	18560	18560	0
487	20240618	110800	254118200	18560	18560	18560	18560	27
488	20240618	110700	253617080	18570	18570	18570	18570	4
489	20240618	110600	253542800	18580	18580	18580	18580	1
490	20240618	110500	253524220	18580	18580	18580	18580	26
491	20240618	110400	253041140	18580	18580	18580	18580	24
492	20240618	110300	252595220	18580	18580	18580	18580	0
493	20240618	110200	252595220	18580	18580	18580	18580	3
494	20240618	110100	252539480	18580	18580	18580	18580	0
495	20240618	110000	252539480	18580	18580	18580	18580	0
496	20240618	105900	252539480	18580	18580	18580	18580	0
497	20240618	105800	252539480	18580	18580	18580	18580	10
498	20240618	105700	252353680	18590	18590	18590	18590	0
499	20240618	105600	252353680	18590	18560	18590	18560	25
500	20240618	105500	251889620	18560	18540	18560	18540	1226
501	20240618	105400	229159360	18560	18530	18560	18530	6
502	20240618	105300	229048070	18520	18520	18520	18520	0
503	20240618	105200	229048070	18520	18520	18520	18520	0
504	20240618	105100	229048070	18520	18520	18520	18520	0
505	20240618	105000	229048070	18520	18520	18520	18520	0
506	20240618	104900	229048070	18520	18520	18520	18520	0
507	20240618	104800	229048070	18520	18520	18520	18520	0
508	20240618	104700	229048070	18520	18540	18540	18520	6
509	20240618	104600	228936930	18590	18590	18590	18590	0
510	20240618	104500	228936930	18590	18590	18590	18590	0
511	20240618	104400	228936930	18590	18590	18590	18590	0
512	20240618	104300	228936930	18590	18460	18590	18460	452
513	20240618	104200	220574710	18460	18440	18460	18430	400
514	20240618	104100	213194990	18450	18450	18450	18450	1
515	20240618	104000	213176540	18450	18450	18450	18450	0
516	20240618	103900	213176540	18450	18440	18450	18440	30
517	20240618	103800	212623140	18450	18450	18450	18450	0
518	20240618	103700	212623140	18450	18450	18450	18450	0
519	20240618	103600	212623140	18450	18450	18450	18450	0
520	20240618	103500	212623140	18450	18440	18450	18430	101
521	20240618	103400	210761330	18450	18450	18450	18450	14
522	20240618	103300	210503030	18450	18460	18460	18450	324
523	20240618	103200	204523460	18460	18470	18470	18460	55
524	20240618	103100	203507910	18490	18490	18490	18490	0
525	20240618	103000	203507910	18490	18510	18510	18490	127
526	20240618	102900	201159120	18520	18520	18520	18520	3
527	20240618	102800	201103560	18520	18560	18560	18520	153
528	20240618	102700	198267840	18560	18560	18560	18560	0
529	20240618	102600	198267840	18560	18550	18560	18530	42
530	20240618	102500	197489360	18550	18550	18550	18550	0
531	20240618	102400	197489360	18550	18560	18560	18550	4
532	20240618	102300	197415130	18590	18520	18590	18520	158
533	20240618	102200	194484990	18510	18500	18510	18500	73
534	20240618	102100	193134440	18490	18490	18490	18490	0
535	20240618	102000	193134440	18490	18490	18490	18490	0
536	20240618	101900	193134440	18490	18490	18490	18490	0
537	20240618	101800	193134440	18490	18460	18490	18460	342
538	20240618	101700	186818470	18460	18470	18470	18460	28
539	20240618	101600	186301480	18480	18470	18480	18470	24
540	20240618	101500	185858150	18480	18480	18480	18480	55
541	20240618	101400	184841750	18480	18500	18500	18480	50
542	20240618	101300	183917320	18510	18510	18510	18510	1
543	20240618	101200	183898810	18500	18520	18520	18500	23
544	20240618	101100	183473260	18520	18530	18530	18520	33
545	20240618	101000	182861920	18520	18520	18520	18520	0
546	20240618	100900	182861920	18520	18580	18580	18510	119
547	20240618	100800	180657930	18580	18580	18580	18580	0
548	20240618	100700	180657930	18580	18580	18580	18580	108
549	20240618	100600	178651290	18500	18500	18530	18500	16
550	20240618	100500	178354870	18530	18530	18530	18530	5
551	20240618	100400	178262220	18490	18470	18490	18460	284
552	20240618	100300	173013630	18460	18460	18460	18460	400
553	20240618	100200	165629630	18460	18460	18460	18460	0
554	20240618	100100	165629630	18460	18460	18460	18460	3
555	20240618	100000	165574250	18460	18460	18460	18460	14
556	20240618	095900	165315810	18460	18460	18460	18460	0
557	20240618	095800	165315810	18460	18460	18460	18460	29
558	20240618	095700	164780470	18460	18460	18460	18460	0
559	20240618	095600	164780470	18460	18460	18460	18460	109
560	20240618	095500	162768330	18440	18520	18530	18400	1021
561	20240618	095400	143905340	18520	18540	18540	18520	86
562	20240618	095300	142312130	18540	18550	18560	18540	229
563	20240618	095200	138063380	18560	18560	18560	18560	10
564	20240618	095100	137877780	18560	18550	18560	18550	105
565	20240618	095000	135929030	18550	18560	18560	18550	68
566	20240618	094900	134666980	18550	18550	18550	18550	36
567	20240618	094800	133999180	18550	18630	18630	18550	1710
568	20240618	094700	102211140	18640	18630	18640	18630	6
569	20240618	094600	102099350	18640	18640	18640	18640	0
570	20240618	094500	102099350	18640	18640	18640	18640	0
571	20240618	094400	102099350	18640	18640	18640	18640	0
572	20240618	094300	102099350	18640	18620	18640	18620	184
573	20240618	094200	98673030	18630	18620	18630	18620	191
574	20240618	094100	95114800	18620	18620	18620	18620	0
575	20240618	094000	95114800	18620	18620	18620	18620	8
576	20240618	093900	94965840	18620	18620	18620	18620	152
577	20240618	093800	92135600	18620	18630	18630	18620	277
578	20240618	093700	86977750	18630	18620	18630	18620	51
579	20240618	093600	86027930	18620	18610	18620	18610	19
580	20240618	093500	85674270	18610	18620	18620	18610	50
581	20240618	093400	84743360	18630	18630	18630	18630	81
582	20240618	093300	83234330	18640	18640	18640	18640	67
583	20240618	093200	81985450	18640	18660	18660	18600	278
584	20240618	093100	76804790	18660	18680	18680	18660	318
585	20240618	093000	70869020	18680	18680	18680	18660	246
586	20240618	092900	66275270	18680	18680	18680	18680	115
587	20240618	092800	64127070	18680	18680	18700	18680	57
588	20240618	092700	63061800	18680	18700	18700	18680	238
589	20240618	092600	58612440	18710	18710	18710	18710	7
590	20240618	092500	58481470	18700	18700	18700	18700	130
591	20240618	092400	56050470	18710	18710	18710	18690	60
592	20240618	092300	54928960	18720	18730	18750	18710	424
593	20240618	092200	46989550	18710	18710	18710	18710	0
594	20240618	092100	46989550	18710	18760	18760	18710	677
595	20240618	092000	34305720	18820	18820	18820	18820	2
596	20240618	091900	34268080	18810	18770	18810	18770	115
597	20240618	091800	32109430	18740	18740	18740	18740	0
598	20240618	091700	32109430	18740	18740	18740	18740	0
599	20240618	091600	32109430	18740	18740	18740	18740	0
600	20240618	091500	32109430	18740	18760	18760	18740	52
601	20240618	091400	31134730	18750	18770	18770	18750	166
602	20240618	091300	28020800	18820	18820	18820	18820	11
603	20240618	091200	27813780	18820	18820	18820	18820	18
604	20240618	091100	27475020	18770	18770	18770	18770	0
605	20240618	091000	27475020	18770	18790	18790	18770	262
606	20240618	090900	22554570	18770	18740	18770	18730	202
607	20240618	090800	18770940	18730	18730	18730	18730	0
608	20240618	090700	18770940	18730	18750	18840	18730	48
609	20240618	090600	17869790	18840	18720	18840	18720	105
610	20240618	090500	15891710	18840	18840	18840	18840	40
611	20240618	090400	15138110	18840	18840	18840	18840	611
612	20240618	090300	3626870	18840	18750	18840	18750	57
613	20240618	090200	2557850	18750	18750	18750	18750	25
614	20240618	090100	2089100	18650	18650	18650	18650	0
615	20240618	090000	2089100	18650	18650	18750	18650	112