KissMeData/011330/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	185500	306464366	1862	1862	1862	1862	4097
3	20240618	185400	306464366	1862	1862	1862	1862	0
4	20240618	185300	306464366	1862	1862	1862	1862	0
5	20240618	185200	306464366	1862	1862	1862	1862	0
6	20240618	185100	306464366	1862	1862	1862	1862	0
7	20240618	185000	306464366	1862	1862	1862	1862	0
8	20240618	184900	306464366	1862	1862	1862	1862	0
9	20240618	184800	306464366	1862	1862	1862	1862	0
10	20240618	184700	306464366	1862	1862	1862	1862	0
11	20240618	184600	306464366	1862	1862	1862	1862	0
12	20240618	184500	306464366	1862	1862	1862	1862	0
13	20240618	184400	306464366	1862	1862	1862	1862	0
14	20240618	184300	306464366	1862	1862	1862	1862	0
15	20240618	184200	306464366	1862	1862	1862	1862	0
16	20240618	184100	306464366	1862	1862	1862	1862	0
17	20240618	184000	306464366	1862	1862	1862	1862	0
18	20240618	183900	306464366	1862	1862	1862	1862	0
19	20240618	183800	306464366	1862	1862	1862	1862	0
20	20240618	183700	306464366	1862	1862	1862	1862	0
21	20240618	183600	306464366	1862	1862	1862	1862	0
22	20240618	183500	306464366	1862	1862	1862	1862	0
23	20240618	183400	306464366	1862	1862	1862	1862	0
24	20240618	183300	306464366	1862	1862	1862	1862	0
25	20240618	183200	306464366	1862	1862	1862	1862	0
26	20240618	183100	306464366	1862	1862	1862	1862	0
27	20240618	183000	306464366	1862	1862	1862	1862	0
28	20240618	182900	306464366	1862	1862	1862	1862	0
29	20240618	182800	306464366	1862	1862	1862	1862	0
30	20240618	182700	306464366	1862	1862	1862	1862	0
31	20240618	182600	306464366	1862	1862	1862	1862	0
32	20240618	182500	306464366	1862	1862	1862	1862	4097
33	20240618	182400	306464366	1862	1862	1862	1862	0
34	20240618	182300	306464366	1862	1862	1862	1862	0
35	20240618	182200	306464366	1862	1862	1862	1862	0
36	20240618	182100	306464366	1862	1862	1862	1862	0
37	20240618	182000	306464366	1862	1862	1862	1862	0
38	20240618	181900	306464366	1862	1862	1862	1862	0
39	20240618	181800	306464366	1862	1862	1862	1862	0
40	20240618	181700	306464366	1862	1862	1862	1862	0
41	20240618	181600	306464366	1862	1862	1862	1862	0
42	20240618	181500	306464366	1862	1862	1862	1862	0
43	20240618	181400	306464366	1862	1862	1862	1862	0
44	20240618	181300	306464366	1862	1862	1862	1862	0
45	20240618	181200	306464366	1862	1862	1862	1862	0
46	20240618	181100	306464366	1862	1862	1862	1862	0
47	20240618	181000	306464366	1862	1862	1862	1862	0
48	20240618	180900	306464366	1862	1862	1862	1862	0
49	20240618	180800	306464366	1862	1862	1862	1862	0
50	20240618	180700	306464366	1862	1862	1862	1862	0
51	20240618	180600	306464366	1862	1862	1862	1862	0
52	20240618	180500	306464366	1862	1862	1862	1862	0
53	20240618	180400	306464366	1862	1862	1862	1862	0
54	20240618	180300	306464366	1862	1862	1862	1862	0
55	20240618	180200	306464366	1862	1862	1862	1862	0
56	20240618	180100	306464366	1862	1862	1862	1862	0
57	20240618	180000	306464366	1862	1862	1862	1862	0
58	20240618	175900	306464366	1862	1862	1862	1862	0
59	20240618	175800	306464366	1862	1862	1862	1862	0
60	20240618	175700	306464366	1862	1862	1862	1862	0
61	20240618	175600	306464366	1862	1862	1862	1862	0
62	20240618	175500	306464366	1862	1862	1862	1862	4097
63	20240618	175400	306464366	1862	1862	1862	1862	0
64	20240618	175300	306464366	1862	1862	1862	1862	0
65	20240618	175200	306464366	1862	1862	1862	1862	0
66	20240618	175100	306464366	1862	1862	1862	1862	0
67	20240618	175000	306464366	1862	1862	1862	1862	0
68	20240618	174900	306464366	1862	1862	1862	1862	0
69	20240618	174800	306464366	1862	1862	1862	1862	0
70	20240618	174700	306464366	1862	1862	1862	1862	0
71	20240618	174600	306464366	1862	1862	1862	1862	0
72	20240618	174500	306464366	1862	1862	1862	1862	0
73	20240618	174400	306464366	1862	1862	1862	1862	0
74	20240618	174300	306464366	1862	1862	1862	1862	0
75	20240618	174200	306464366	1862	1862	1862	1862	0
76	20240618	174100	306464366	1862	1862	1862	1862	0
77	20240618	174000	306464366	1862	1862	1862	1862	0
78	20240618	173900	306464366	1862	1862	1862	1862	0
79	20240618	173800	306464366	1862	1862	1862	1862	0
80	20240618	173700	306464366	1862	1862	1862	1862	0
81	20240618	173600	306464366	1862	1862	1862	1862	0
82	20240618	173500	306464366	1862	1862	1862	1862	0
83	20240618	173400	306464366	1862	1862	1862	1862	0
84	20240618	173300	306464366	1862	1862	1862	1862	0
85	20240618	173200	306464366	1862	1862	1862	1862	0
86	20240618	173100	306464366	1862	1862	1862	1862	0
87	20240618	173000	306464366	1862	1862	1862	1862	0
88	20240618	172900	306464366	1862	1862	1862	1862	0
89	20240618	172800	306464366	1862	1862	1862	1862	0
90	20240618	172700	306464366	1862	1862	1862	1862	0
91	20240618	172600	306464366	1862	1862	1862	1862	0
92	20240618	172500	306464366	1862	1862	1862	1862	4097
93	20240618	172400	306464366	1862	1862	1862	1862	0
94	20240618	172300	306464366	1862	1862	1862	1862	0
95	20240618	172200	306464366	1862	1862	1862	1862	0
96	20240618	172100	306464366	1862	1862	1862	1862	0
97	20240618	172000	306464366	1862	1862	1862	1862	0
98	20240618	171900	306464366	1862	1862	1862	1862	0
99	20240618	171800	306464366	1862	1862	1862	1862	0
100	20240618	171700	306464366	1862	1862	1862	1862	0
101	20240618	171600	306464366	1862	1862	1862	1862	0
102	20240618	171500	306464366	1862	1862	1862	1862	0
103	20240618	171400	306464366	1862	1862	1862	1862	0
104	20240618	171300	306464366	1862	1862	1862	1862	0
105	20240618	171200	306464366	1862	1862	1862	1862	0
106	20240618	171100	306464366	1862	1862	1862	1862	0
107	20240618	171000	306464366	1862	1862	1862	1862	0
108	20240618	170900	306464366	1862	1862	1862	1862	0
109	20240618	170800	306464366	1862	1862	1862	1862	0
110	20240618	170700	306464366	1862	1862	1862	1862	0
111	20240618	170600	306464366	1862	1862	1862	1862	0
112	20240618	170500	306464366	1862	1862	1862	1862	0
113	20240618	170400	306464366	1862	1862	1862	1862	0
114	20240618	170300	306464366	1862	1862	1862	1862	0
115	20240618	170200	306464366	1862	1862	1862	1862	0
116	20240618	170100	306464366	1862	1862	1862	1862	0
117	20240618	170000	306464366	1862	1862	1862	1862	0
118	20240618	165900	306464366	1862	1862	1862	1862	0
119	20240618	165800	306464366	1862	1862	1862	1862	0
120	20240618	165700	306464366	1862	1862	1862	1862	0
121	20240618	165600	306464366	1862	1862	1862	1862	0
122	20240618	165500	306464366	1862	1862	1862	1862	4097
123	20240618	165400	306464366	1862	1862	1862	1862	0
124	20240618	165300	306464366	1862	1862	1862	1862	0
125	20240618	165200	306464366	1862	1862	1862	1862	0
126	20240618	165100	306464366	1862	1862	1862	1862	0
127	20240618	165000	306464366	1862	1862	1862	1862	0
128	20240618	164900	306464366	1862	1862	1862	1862	0
129	20240618	164800	306464366	1862	1862	1862	1862	0
130	20240618	164700	306464366	1862	1862	1862	1862	0
131	20240618	164600	306464366	1862	1862	1862	1862	0
132	20240618	164500	306464366	1862	1862	1862	1862	0
133	20240618	164400	306464366	1862	1862	1862	1862	0
134	20240618	164300	306464366	1862	1862	1862	1862	0
135	20240618	164200	306464366	1862	1862	1862	1862	0
136	20240618	164100	306464366	1862	1862	1862	1862	0
137	20240618	164000	306464366	1862	1862	1862	1862	0
138	20240618	163900	306464366	1862	1862	1862	1862	0
139	20240618	163800	306464366	1862	1862	1862	1862	0
140	20240618	163700	306464366	1862	1862	1862	1862	0
141	20240618	163600	306464366	1862	1862	1862	1862	0
142	20240618	163500	306464366	1862	1862	1862	1862	0
143	20240618	163400	306464366	1862	1862	1862	1862	0
144	20240618	163300	306464366	1862	1862	1862	1862	0
145	20240618	163200	306464366	1862	1862	1862	1862	0
146	20240618	163100	306464366	1862	1862	1862	1862	0
147	20240618	163000	306464366	1862	1862	1862	1862	0
148	20240618	162900	306464366	1862	1862	1862	1862	0
149	20240618	162800	306464366	1862	1862	1862	1862	0
150	20240618	162700	306464366	1862	1862	1862	1862	0
151	20240618	162600	306464366	1862	1862	1862	1862	0
152	20240618	162500	306464366	1862	1862	1862	1862	4097
153	20240618	162400	306464366	1862	1862	1862	1862	0
154	20240618	162300	306464366	1862	1862	1862	1862	0
155	20240618	162200	306464366	1862	1862	1862	1862	0
156	20240618	162100	306464366	1862	1862	1862	1862	0
157	20240618	162000	306464366	1862	1862	1862	1862	0
158	20240618	161900	306464366	1862	1862	1862	1862	0
159	20240618	161800	306464366	1862	1862	1862	1862	0
160	20240618	161700	306464366	1862	1862	1862	1862	0
161	20240618	161600	306464366	1862	1862	1862	1862	0
162	20240618	161500	306464366	1862	1862	1862	1862	0
163	20240618	161400	306464366	1862	1862	1862	1862	0
164	20240618	161300	306464366	1862	1862	1862	1862	0
165	20240618	161200	306464366	1862	1862	1862	1862	0
166	20240618	161100	306464366	1862	1862	1862	1862	0
167	20240618	161000	306464366	1862	1862	1862	1862	0
168	20240618	160900	306464366	1862	1862	1862	1862	0
169	20240618	160800	306464366	1862	1862	1862	1862	0
170	20240618	160700	306464366	1862	1862	1862	1862	0
171	20240618	160600	306464366	1862	1862	1862	1862	0
172	20240618	160500	306464366	1862	1862	1862	1862	0
173	20240618	160400	306464366	1862	1862	1862	1862	0
174	20240618	160300	306464366	1862	1862	1862	1862	0
175	20240618	160200	306464366	1862	1862	1862	1862	0
176	20240618	160100	306464366	1862	1862	1862	1862	0
177	20240618	160000	306464366	1862	1862	1862	1862	0
178	20240618	155900	306464366	1862	1862	1862	1862	0
179	20240618	155800	306464366	1862	1862	1862	1862	0
180	20240618	155700	306464366	1862	1862	1862	1862	0
181	20240618	155600	306464366	1862	1862	1862	1862	0
182	20240618	155500	306464366	1862	1862	1862	1862	4097
183	20240618	155400	306464366	1862	1862	1862	1862	0
184	20240618	155300	306464366	1862	1862	1862	1862	0
185	20240618	155200	306464366	1862	1862	1862	1862	0
186	20240618	155100	306464366	1862	1862	1862	1862	0
187	20240618	155000	306464366	1862	1862	1862	1862	0
188	20240618	154900	306464366	1862	1862	1862	1862	0
189	20240618	154800	306464366	1862	1862	1862	1862	0
190	20240618	154700	306464366	1862	1862	1862	1862	0
191	20240618	154600	306464366	1862	1862	1862	1862	0
192	20240618	154500	306464366	1862	1862	1862	1862	0
193	20240618	154400	306464366	1862	1862	1862	1862	0
194	20240618	154300	306464366	1862	1862	1862	1862	0
195	20240618	154200	306464366	1862	1862	1862	1862	0
196	20240618	154100	306464366	1862	1862	1862	1862	0
197	20240618	154000	306464366	1862	1862	1862	1862	0
198	20240618	153900	306464366	1862	1862	1862	1862	0
199	20240618	153800	306464366	1862	1862	1862	1862	0
200	20240618	153700	306464366	1862	1862	1862	1862	0
201	20240618	153600	306464366	1862	1862	1862	1862	0
202	20240618	153500	306464366	1862	1862	1862	1862	0
203	20240618	153400	306464366	1862	1862	1862	1862	0
204	20240618	153300	306464366	1862	1862	1862	1862	0
205	20240618	153200	306464366	1862	1862	1862	1862	0
206	20240618	153100	306464366	1862	1862	1862	1862	0
207	20240618	153000	306464366	1862	1862	1862	1862	4097
208	20240618	152900	298835752	1856	1856	1856	1856	0
209	20240618	152800	298835752	1856	1856	1856	1856	0
210	20240618	152700	298835752	1856	1856	1856	1856	0
211	20240618	152600	298835752	1856	1856	1856	1856	0
212	20240618	152500	298835752	1856	1856	1856	1856	0
213	20240618	152400	298835752	1856	1856	1856	1856	0
214	20240618	152300	298835752	1856	1856	1856	1856	0
215	20240618	152200	298835752	1856	1856	1856	1856	0
216	20240618	152100	298835752	1856	1856	1856	1856	0
217	20240618	152000	298835752	1856	1856	1856	1856	0
218	20240618	151900	298835752	1856	1849	1856	1847	1935
219	20240618	151800	295256329	1848	1848	1848	1848	2367
220	20240618	151700	290882113	1855	1855	1855	1855	0
221	20240618	151600	290882113	1855	1855	1855	1855	1208
222	20240618	151500	288641273	1855	1855	1855	1855	0
223	20240618	151400	288641273	1855	1855	1855	1855	11
224	20240618	151300	288620868	1841	1841	1841	1841	0
225	20240618	151200	288620868	1841	1841	1841	1841	0
226	20240618	151100	288620868	1841	1841	1841	1841	0
227	20240618	151000	288620868	1841	1841	1841	1841	0
228	20240618	150900	288620868	1841	1856	1856	1841	281
229	20240618	150800	288102602	1856	1856	1856	1856	0
230	20240618	150700	288102602	1856	1856	1856	1856	0
231	20240618	150600	288102602	1856	1856	1856	1856	0
232	20240618	150500	288102602	1856	1856	1856	1856	0
233	20240618	150400	288102602	1856	1856	1856	1856	0
234	20240618	150300	288102602	1856	1856	1856	1856	0
235	20240618	150200	288102602	1856	1856	1856	1856	0
236	20240618	150100	288102602	1856	1856	1856	1856	0
237	20240618	150000	288102602	1856	1856	1856	1856	0
238	20240618	145900	288102602	1856	1856	1856	1856	2
239	20240618	145800	288098890	1855	1855	1855	1855	1000
240	20240618	145700	286243890	1856	1856	1856	1856	20
241	20240618	145600	286206770	1857	1857	1857	1857	0
242	20240618	145500	286206770	1857	1857	1857	1857	0
243	20240618	145400	286206770	1857	1857	1857	1857	0
244	20240618	145300	286206770	1857	1857	1857	1857	0
245	20240618	145200	286206770	1857	1857	1857	1857	0
246	20240618	145100	286206770	1857	1857	1857	1857	0
247	20240618	145000	286206770	1857	1857	1857	1857	2
248	20240618	144900	286203056	1857	1857	1857	1857	10
249	20240618	144800	286184486	1857	1857	1857	1857	5
250	20240618	144700	286175201	1846	1846	1846	1846	50
251	20240618	144600	286082901	1857	1857	1857	1857	0
252	20240618	144500	286082901	1857	1857	1857	1857	0
253	20240618	144400	286082901	1857	1857	1857	1857	1553
254	20240618	144300	283198980	1850	1850	1850	1850	0
255	20240618	144200	283198980	1850	1852	1852	1850	1845
256	20240618	144100	279784628	1857	1857	1857	1857	0
257	20240618	144000	279784628	1857	1857	1857	1857	0
258	20240618	143900	279784628	1857	1857	1857	1857	0
259	20240618	143800	279784628	1857	1857	1857	1857	0
260	20240618	143700	279784628	1857	1857	1857	1857	0
261	20240618	143600	279784628	1857	1857	1857	1857	0
262	20240618	143500	279784628	1857	1857	1857	1857	0
263	20240618	143400	279784628	1857	1857	1857	1857	0
264	20240618	143300	279784628	1857	1857	1857	1857	0
265	20240618	143200	279784628	1857	1857	1857	1857	0
266	20240618	143100	279784628	1857	1865	1865	1857	4264
267	20240618	143000	271843914	1874	1874	1874	1874	0
268	20240618	142900	271843914	1874	1874	1874	1874	2400
269	20240618	142800	267346314	1874	1874	1874	1874	370
270	20240618	142700	266652934	1875	1875	1875	1875	800
271	20240618	142600	265152934	1875	1863	1875	1863	412
272	20240618	142500	264382978	1863	1861	1875	1861	2960
273	20240618	142400	258867725	1857	1857	1857	1857	70
274	20240618	142300	258737735	1857	1857	1857	1857	2400
275	20240618	142200	254280935	1849	1845	1850	1845	2527
276	20240618	142100	249611166	1844	1844	1844	1844	0
277	20240618	142000	249611166	1844	1844	1844	1844	532
278	20240618	141900	248630158	1844	1844	1844	1844	0
279	20240618	141800	248630158	1844	1844	1844	1844	0
280	20240618	141700	248630158	1844	1844	1844	1844	0
281	20240618	141600	248630158	1844	1842	1844	1842	210
282	20240618	141500	248243138	1840	1840	1840	1840	0
283	20240618	141400	248243138	1840	1840	1840	1840	0
284	20240618	141300	248243138	1840	1840	1840	1840	450
285	20240618	141200	247415138	1840	1838	1840	1838	1661
286	20240618	141100	244359744	1839	1839	1839	1839	0
287	20240618	141000	244359744	1839	1839	1839	1839	0
288	20240618	140900	244359744	1839	1839	1839	1839	0
289	20240618	140800	244359744	1839	1839	1839	1839	0
290	20240618	140700	244359744	1839	1839	1839	1839	1
291	20240618	140600	244357905	1831	1831	1831	1831	624
292	20240618	140500	243215361	1832	1832	1832	1832	900
293	20240618	140400	241566561	1840	1840	1840	1840	0
294	20240618	140300	241566561	1840	1840	1840	1840	0
295	20240618	140200	241566561	1840	1840	1840	1840	0
296	20240618	140100	241566561	1840	1840	1840	1840	0
297	20240618	140000	241566561	1840	1840	1840	1840	0
298	20240618	135900	241566561	1840	1840	1840	1840	0
299	20240618	135800	241566561	1840	1840	1840	1840	0
300	20240618	135700	241566561	1840	1840	1840	1840	500
301	20240618	135600	240646561	1840	1840	1840	1840	400
302	20240618	135500	239910561	1837	1837	1837	1837	0
303	20240618	135400	239910561	1837	1837	1837	1837	882
304	20240618	135300	238290327	1840	1840	1840	1840	0
305	20240618	135200	238290327	1840	1840	1840	1840	0
306	20240618	135100	238290327	1840	1840	1840	1840	0
307	20240618	135000	238290327	1840	1840	1840	1840	0
308	20240618	134900	238290327	1840	1831	1840	1831	2
309	20240618	134800	238286656	1833	1833	1833	1833	0
310	20240618	134700	238286656	1833	1833	1833	1833	0
311	20240618	134600	238286656	1833	1833	1833	1833	0
312	20240618	134500	238286656	1833	1833	1833	1833	0
313	20240618	134400	238286656	1833	1833	1833	1833	815
314	20240618	134300	236792761	1840	1840	1840	1840	5
315	20240618	134200	236783561	1840	1840	1840	1840	0
316	20240618	134100	236783561	1840	1840	1840	1840	6
317	20240618	134000	236772521	1840	1840	1840	1840	0
318	20240618	133900	236772521	1840	1840	1840	1840	0
319	20240618	133800	236772521	1840	1840	1840	1840	0
320	20240618	133700	236772521	1840	1840	1840	1840	0
321	20240618	133600	236772521	1840	1840	1840	1840	0
322	20240618	133500	236772521	1840	1840	1840	1840	0
323	20240618	133400	236772521	1840	1840	1840	1840	0
324	20240618	133300	236772521	1840	1840	1840	1840	10
325	20240618	133200	236754121	1840	1840	1840	1840	1
326	20240618	133100	236752281	1839	1839	1839	1839	0
327	20240618	133000	236752281	1839	1839	1839	1839	0
328	20240618	132900	236752281	1839	1839	1839	1839	700
329	20240618	132800	235464981	1835	1835	1835	1834	1924
330	20240618	132700	231934841	1830	1830	1830	1830	216
331	20240618	132600	231539561	1830	1830	1830	1830	1
332	20240618	132500	231537731	1820	1820	1820	1820	0
333	20240618	132400	231537731	1820	1820	1820	1820	0
334	20240618	132300	231537731	1820	1820	1820	1820	0
335	20240618	132200	231537731	1820	1820	1820	1820	0
336	20240618	132100	231537731	1820	1820	1820	1820	21
337	20240618	132000	231499511	1820	1820	1820	1820	4
338	20240618	131900	231492231	1820	1820	1820	1820	0
339	20240618	131800	231492231	1820	1820	1820	1820	0
340	20240618	131700	231492231	1820	1820	1820	1820	0
341	20240618	131600	231492231	1820	1820	1820	1820	0
342	20240618	131500	231492231	1820	1820	1820	1820	0
343	20240618	131400	231492231	1820	1820	1820	1820	0
344	20240618	131300	231492231	1820	1820	1820	1820	0
345	20240618	131200	231492231	1820	1820	1820	1820	0
346	20240618	131100	231492231	1820	1820	1820	1820	0
347	20240618	131000	231492231	1820	1820	1820	1820	0
348	20240618	130900	231492231	1820	1820	1820	1820	0
349	20240618	130800	231492231	1820	1820	1820	1820	0
350	20240618	130700	231492231	1820	1820	1820	1820	0
351	20240618	130600	231492231	1820	1820	1820	1820	22
352	20240618	130500	231452191	1825	1825	1825	1825	0
353	20240618	130400	231452191	1825	1825	1825	1825	0
354	20240618	130300	231452191	1825	1825	1825	1825	0
355	20240618	130200	231452191	1825	1825	1825	1825	175
356	20240618	130100	231132816	1825	1825	1825	1825	0
357	20240618	130000	231132816	1825	1825	1825	1825	309
358	20240618	125900	230568891	1825	1840	1840	1825	601
359	20240618	125800	229472051	1824	1821	1844	1821	570
360	20240618	125700	228432594	1822	1822	1822	1822	0
361	20240618	125600	228432594	1822	1822	1822	1822	0
362	20240618	125500	228432594	1822	1822	1822	1822	0
363	20240618	125400	228432594	1822	1822	1822	1822	0
364	20240618	125300	228432594	1822	1820	1822	1820	186
365	20240618	125200	228093975	1820	1820	1820	1820	0
366	20240618	125100	228093975	1820	1820	1820	1820	0
367	20240618	125000	228093975	1820	1820	1820	1820	0
368	20240618	124900	228093975	1820	1819	1820	1819	173
369	20240618	124800	227779249	1819	1819	1819	1819	2
370	20240618	124700	227775611	1820	1820	1820	1820	0
371	20240618	124600	227775611	1820	1819	1820	1819	1606
372	20240618	124500	224853332	1819	1816	1819	1816	2356
373	20240618	124400	220571739	1815	1815	1815	1815	0
374	20240618	124300	220571739	1815	1815	1815	1815	136
375	20240618	124200	220324899	1815	1815	1815	1815	10
376	20240618	124100	220306749	1817	1817	1817	1817	0
377	20240618	124000	220306749	1817	1817	1817	1817	0
378	20240618	123900	220306749	1817	1817	1817	1817	0
379	20240618	123800	220306749	1817	1817	1817	1817	0
380	20240618	123700	220306749	1817	1817	1817	1817	0
381	20240618	123600	220306749	1817	1817	1817	1817	0
382	20240618	123500	220306749	1817	1817	1817	1817	0
383	20240618	123400	220306749	1817	1817	1817	1817	0
384	20240618	123300	220306749	1817	1816	1818	1816	1012
385	20240618	123200	218467340	1816	1816	1816	1816	0
386	20240618	123100	218467340	1816	1816	1816	1816	1
387	20240618	123000	218465524	1813	1813	1813	1813	0
388	20240618	122900	218465524	1813	1813	1813	1813	0
389	20240618	122800	218465524	1813	1813	1813	1813	162
390	20240618	122700	218171818	1812	1812	1812	1812	0
391	20240618	122600	218171818	1812	1812	1812	1812	0
392	20240618	122500	218171818	1812	1812	1812	1812	0
393	20240618	122400	218171818	1812	1809	1812	1809	1911
394	20240618	122300	214709875	1809	1809	1809	1809	125
395	20240618	122200	214483750	1809	1809	1809	1809	0
396	20240618	122100	214483750	1809	1809	1809	1809	0
397	20240618	122000	214483750	1809	1809	1809	1809	1
398	20240618	121900	214481941	1808	1808	1808	1808	147
399	20240618	121800	214216165	1809	1809	1809	1809	0
400	20240618	121700	214216165	1809	1809	1809	1809	10
401	20240618	121600	214198075	1808	1808	1808	1808	0
402	20240618	121500	214198075	1808	1808	1808	1808	136
403	20240618	121400	213952187	1808	1808	1808	1808	0
404	20240618	121300	213952187	1808	1808	1808	1808	0
405	20240618	121200	213952187	1808	1808	1808	1808	0
406	20240618	121100	213952187	1808	1808	1808	1808	136
407	20240618	121000	213706299	1808	1808	1808	1808	0
408	20240618	120900	213706299	1808	1808	1808	1808	0
409	20240618	120800	213706299	1808	1808	1808	1808	800
410	20240618	120700	212259899	1810	1810	1810	1810	0
411	20240618	120600	212259899	1810	1810	1810	1810	0
412	20240618	120500	212259899	1810	1810	1810	1810	0
413	20240618	120400	212259899	1810	1810	1810	1810	10
414	20240618	120300	212241799	1811	1811	1811	1811	0
415	20240618	120200	212241799	1811	1811	1811	1811	0
416	20240618	120100	212241799	1811	1811	1811	1811	6
417	20240618	120000	212230933	1811	1811	1811	1811	0
418	20240618	115900	212230933	1811	1811	1811	1811	1519
419	20240618	115800	209480024	1807	1807	1807	1807	629
420	20240618	115700	208343421	1808	1809	1809	1808	1880
421	20240618	115600	204943366	1810	1810	1810	1810	994
422	20240618	115500	203144226	1811	1811	1811	1811	0
423	20240618	115400	203144226	1811	1811	1811	1811	0
424	20240618	115300	203144226	1811	1811	1811	1811	81
425	20240618	115200	202997535	1810	1810	1810	1810	136
426	20240618	115100	202751375	1811	1811	1811	1811	0
427	20240618	115000	202751375	1811	1811	1811	1811	5
428	20240618	114900	202742320	1809	1809	1809	1809	0
429	20240618	114800	202742320	1809	1809	1809	1809	30
430	20240618	114700	202688050	1809	1809	1810	1809	174
431	20240618	114600	202373148	1808	1809	1809	1808	700
432	20240618	114500	201107448	1808	1808	1808	1808	0
433	20240618	114400	201107448	1808	1808	1808	1808	0
434	20240618	114300	201107448	1808	1808	1808	1808	0
435	20240618	114200	201107448	1808	1808	1808	1808	0
436	20240618	114100	201107448	1808	1808	1808	1808	0
437	20240618	114000	201107448	1808	1808	1808	1808	0
438	20240618	113900	201107448	1808	1808	1808	1808	0
439	20240618	113800	201107448	1808	1808	1808	1808	0
440	20240618	113700	201107448	1808	1809	1809	1808	935
441	20240618	113600	199416253	1811	1811	1811	1811	0
442	20240618	113500	199416253	1811	1811	1811	1811	50
443	20240618	113400	199325703	1812	1812	1812	1812	0
444	20240618	113300	199325703	1812	1812	1812	1812	100
445	20240618	113200	199144503	1812	1811	1812	1811	1009
446	20240618	113100	197316295	1811	1811	1811	1811	1959
447	20240618	113000	193768546	1808	1808	1808	1808	0
448	20240618	112900	193768546	1808	1808	1808	1808	0
449	20240618	112800	193768546	1808	1808	1808	1808	1
450	20240618	112700	193766738	1808	1808	1808	1808	0
451	20240618	112600	193766738	1808	1808	1808	1808	50
452	20240618	112500	193676338	1807	1810	1810	1806	8100
453	20240618	112400	179046562	1806	1811	1811	1806	4200
454	20240618	112300	171453926	1812	1812	1812	1812	0
455	20240618	112200	171453926	1812	1812	1812	1812	182
456	20240618	112100	171124142	1813	1813	1813	1813	0
457	20240618	112000	171124142	1813	1813	1813	1813	0
458	20240618	111900	171124142	1813	1813	1813	1813	0
459	20240618	111800	171124142	1813	1813	1813	1813	0
460	20240618	111700	171124142	1813	1813	1813	1813	0
461	20240618	111600	171124142	1813	1813	1813	1813	0
462	20240618	111500	171124142	1813	1813	1813	1813	0
463	20240618	111400	171124142	1813	1813	1813	1813	3000
464	20240618	111300	165685142	1813	1813	1813	1813	0
465	20240618	111200	165685142	1813	1813	1813	1813	1000
466	20240618	111100	163872142	1813	1813	1813	1813	0
467	20240618	111000	163872142	1813	1815	1815	1813	4
468	20240618	110900	163864888	1815	1815	1815	1815	0
469	20240618	110800	163864888	1815	1815	1815	1815	280
470	20240618	110700	163356688	1816	1816	1816	1816	0
471	20240618	110600	163356688	1816	1816	1816	1816	72
472	20240618	110500	163225936	1816	1816	1816	1816	0
473	20240618	110400	163225936	1816	1816	1816	1816	0
474	20240618	110300	163225936	1816	1816	1816	1816	1000
475	20240618	110200	161409936	1817	1817	1817	1817	110
476	20240618	110100	161210066	1818	1818	1818	1818	0
477	20240618	110000	161210066	1818	1818	1818	1818	0
478	20240618	105900	161210066	1818	1818	1818	1818	0
479	20240618	105800	161210066	1818	1817	1818	1817	228
480	20240618	105700	160795789	1817	1816	1817	1816	814
481	20240618	105600	159317520	1815	1815	1815	1815	3
482	20240618	105500	159312075	1815	1815	1815	1815	0
483	20240618	105400	159312075	1815	1815	1815	1815	136
484	20240618	105300	159065235	1815	1815	1815	1815	0
485	20240618	105200	159065235	1815	1815	1815	1815	0
486	20240618	105100	159065235	1815	1815	1815	1815	80
487	20240618	105000	158920035	1815	1815	1815	1815	0
488	20240618	104900	158920035	1815	1815	1815	1815	172
489	20240618	104800	158607855	1815	1815	1815	1815	0
490	20240618	104700	158607855	1815	1815	1815	1815	100
491	20240618	104600	158426355	1813	1813	1813	1813	0
492	20240618	104500	158426355	1813	1814	1814	1813	1285
493	20240618	104400	156096215	1815	1815	1815	1815	230
494	20240618	104300	155678765	1815	1815	1815	1815	0
495	20240618	104200	155678765	1815	1815	1815	1815	0
496	20240618	104100	155678765	1815	1816	1816	1815	140
497	20240618	104000	155424661	1815	1815	1815	1815	0
498	20240618	103900	155424661	1815	1815	1815	1815	0
499	20240618	103800	155424661	1815	1815	1815	1815	0
500	20240618	103700	155424661	1815	1815	1815	1815	1136
501	20240618	103600	153362821	1815	1815	1815	1815	0
502	20240618	103500	153362821	1815	1816	1816	1815	3040
503	20240618	103400	147845181	1816	1815	1816	1815	110
504	20240618	103300	147645431	1815	1815	1815	1815	136
505	20240618	103200	147398591	1815	1815	1815	1815	0
506	20240618	103100	147398591	1815	1815	1815	1815	0
507	20240618	103000	147398591	1815	1815	1815	1815	0
508	20240618	102900	147398591	1815	1815	1815	1815	1761
509	20240618	102800	144202376	1815	1815	1815	1815	0
510	20240618	102700	144202376	1815	1815	1815	1815	0
511	20240618	102600	144202376	1815	1815	1815	1815	0
512	20240618	102500	144202376	1815	1815	1815	1815	10
513	20240618	102400	144184226	1816	1816	1816	1816	0
514	20240618	102300	144184226	1816	1816	1816	1816	0
515	20240618	102200	144184226	1816	1816	1816	1816	0
516	20240618	102100	144184226	1816	1816	1816	1816	40
517	20240618	102000	144111586	1816	1816	1816	1816	1950
518	20240618	101900	140570386	1819	1819	1819	1819	0
519	20240618	101800	140570386	1819	1819	1819	1819	0
520	20240618	101700	140570386	1819	1819	1819	1819	0
521	20240618	101600	140570386	1819	1819	1819	1819	0
522	20240618	101500	140570386	1819	1819	1819	1819	0
523	20240618	101400	140570386	1819	1819	1819	1819	0
524	20240618	101300	140570386	1819	1819	1819	1819	0
525	20240618	101200	140570386	1819	1819	1819	1819	0
526	20240618	101100	140570386	1819	1819	1819	1819	0
527	20240618	101000	140570386	1819	1818	1819	1818	137
528	20240618	100900	140321319	1816	1816	1816	1816	0
529	20240618	100800	140321319	1816	1816	1816	1816	0
530	20240618	100700	140321319	1816	1816	1816	1816	0
531	20240618	100600	140321319	1816	1816	1816	1816	0
532	20240618	100500	140321319	1816	1816	1816	1816	0
533	20240618	100400	140321319	1816	1816	1816	1816	136
534	20240618	100300	140074343	1815	1815	1815	1815	0
535	20240618	100200	140074343	1815	1815	1815	1815	0
536	20240618	100100	140074343	1815	1815	1815	1815	136
537	20240618	100000	139827503	1813	1813	1813	1813	1100
538	20240618	095900	137833203	1813	1813	1813	1813	0
539	20240618	095800	137833203	1813	1813	1813	1813	0
540	20240618	095700	137833203	1813	1813	1813	1813	1000
541	20240618	095600	136020203	1812	1812	1812	1812	766
542	20240618	095500	134632211	1813	1813	1813	1813	100
543	20240618	095400	134450911	1813	1813	1813	1813	136
544	20240618	095300	134204343	1812	1812	1812	1812	372
545	20240618	095200	133530279	1814	1815	1815	1814	2002
546	20240618	095100	129896652	1814	1814	1814	1814	0
547	20240618	095000	129896652	1814	1814	1814	1814	2
548	20240618	094900	129893024	1814	1814	1814	1814	0
549	20240618	094800	129893024	1814	1814	1814	1814	0
550	20240618	094700	129893024	1814	1814	1814	1814	1
551	20240618	094600	129891210	1823	1815	1823	1814	2084
552	20240618	094500	126108744	1824	1824	1824	1824	0
553	20240618	094400	126108744	1824	1815	1824	1815	150
554	20240618	094300	125836044	1824	1824	1824	1824	0
555	20240618	094200	125836044	1824	1824	1824	1824	0
556	20240618	094100	125836044	1824	1815	1824	1815	13
557	20240618	094000	125812422	1815	1825	1825	1815	140
558	20240618	093900	125556962	1825	1824	1825	1824	4501
559	20240618	093800	117342769	1824	1824	1824	1824	1
560	20240618	093700	117340945	1824	1824	1824	1824	3
561	20240618	093600	117335473	1825	1825	1825	1825	5000
562	20240618	093500	108210473	1825	1825	1825	1825	0
563	20240618	093400	108210473	1825	1820	1825	1820	316
564	20240618	093300	107634997	1816	1816	1816	1816	0
565	20240618	093200	107634997	1816	1812	1816	1812	5526
566	20240618	093100	97601237	1804	1804	1804	1804	1000
567	20240618	093000	95797237	1803	1804	1809	1803	12668
568	20240618	092900	72917748	1805	1805	1805	1805	1652
569	20240618	092800	69935888	1805	1806	1806	1805	1136
570	20240618	092700	67885106	1805	1805	1805	1805	0
571	20240618	092600	67885106	1805	1805	1805	1805	0
572	20240618	092500	67885106	1805	1805	1805	1804	1783
573	20240618	092400	64667158	1805	1809	1809	1805	409
574	20240618	092300	63928608	1809	1809	1809	1809	32
575	20240618	092200	63870720	1806	1809	1809	1806	101
576	20240618	092100	63688311	1804	1804	1804	1804	0
577	20240618	092000	63688311	1804	1807	1807	1804	154
578	20240618	091900	63410270	1812	1812	1812	1812	10
579	20240618	091800	63392150	1812	1807	1812	1807	467
580	20240618	091700	62546016	1807	1810	1816	1803	5375
581	20240618	091600	52830709	1810	1812	1822	1810	13281
582	20240618	091500	28777353	1822	1818	1822	1811	497
583	20240618	091400	27873914	1823	1821	1823	1820	668
584	20240618	091300	26657528	1825	1828	1828	1825	5670
585	20240618	091200	16307033	1830	1830	1830	1830	202
586	20240618	091100	15937373	1839	1839	1839	1839	10
587	20240618	091000	15918983	1826	1833	1833	1826	3939
588	20240618	090900	8708395	1852	1852	1852	1852	0
589	20240618	090800	8708395	1852	1847	1852	1847	50
590	20240618	090700	8615815	1853	1853	1853	1853	1
591	20240618	090600	8613962	1833	1854	1862	1833	1359
592	20240618	090500	6095361	1855	1855	1855	1855	0
593	20240618	090400	6095361	1855	1855	1855	1855	100
594	20240618	090300	5909861	1857	1857	1857	1857	20
595	20240618	090200	5872721	1862	1862	1862	1862	0
596	20240618	090100	5872721	1862	1841	1862	1841	2
597	20240618	090000	5869018	1854	1831	1854	1831	3200