KissMeData/104460/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	201600	338502380	19150	19150	19150	19150	275
3	20240628	201500	338502380	19150	19150	19150	19150	0
4	20240628	201400	338502380	19150	19150	19150	19150	0
5	20240628	201300	338502380	19150	19150	19150	19150	0
6	20240628	201200	338502380	19150	19150	19150	19150	0
7	20240628	201100	338502380	19150	19150	19150	19150	0
8	20240628	201000	338502380	19150	19150	19150	19150	0
9	20240628	200900	338502380	19150	19150	19150	19150	0
10	20240628	200800	338502380	19150	19150	19150	19150	0
11	20240628	200700	338502380	19150	19150	19150	19150	0
12	20240628	200600	338502380	19150	19150	19150	19150	0
13	20240628	200500	338502380	19150	19150	19150	19150	0
14	20240628	200400	338502380	19150	19150	19150	19150	0
15	20240628	200300	338502380	19150	19150	19150	19150	0
16	20240628	200200	338502380	19150	19150	19150	19150	0
17	20240628	200100	338502380	19150	19150	19150	19150	0
18	20240628	200000	338502380	19150	19150	19150	19150	0
19	20240628	195900	338502380	19150	19150	19150	19150	0
20	20240628	195800	338502380	19150	19150	19150	19150	0
21	20240628	195700	338502380	19150	19150	19150	19150	0
22	20240628	195600	338502380	19150	19150	19150	19150	0
23	20240628	195500	338502380	19150	19150	19150	19150	0
24	20240628	195400	338502380	19150	19150	19150	19150	0
25	20240628	195300	338502380	19150	19150	19150	19150	0
26	20240628	195200	338502380	19150	19150	19150	19150	0
27	20240628	195100	338502380	19150	19150	19150	19150	0
28	20240628	195000	338502380	19150	19150	19150	19150	0
29	20240628	194900	338502380	19150	19150	19150	19150	0
30	20240628	194800	338502380	19150	19150	19150	19150	0
31	20240628	194700	338502380	19150	19150	19150	19150	0
32	20240628	194600	338502380	19150	19150	19150	19150	275
33	20240628	194500	338502380	19150	19150	19150	19150	0
34	20240628	194400	338502380	19150	19150	19150	19150	0
35	20240628	194300	338502380	19150	19150	19150	19150	0
36	20240628	194200	338502380	19150	19150	19150	19150	0
37	20240628	194100	338502380	19150	19150	19150	19150	0
38	20240628	194000	338502380	19150	19150	19150	19150	0
39	20240628	193900	338502380	19150	19150	19150	19150	0
40	20240628	193800	338502380	19150	19150	19150	19150	0
41	20240628	193700	338502380	19150	19150	19150	19150	0
42	20240628	193600	338502380	19150	19150	19150	19150	0
43	20240628	193500	338502380	19150	19150	19150	19150	0
44	20240628	193400	338502380	19150	19150	19150	19150	0
45	20240628	193300	338502380	19150	19150	19150	19150	0
46	20240628	193200	338502380	19150	19150	19150	19150	0
47	20240628	193100	338502380	19150	19150	19150	19150	0
48	20240628	193000	338502380	19150	19150	19150	19150	0
49	20240628	192900	338502380	19150	19150	19150	19150	0
50	20240628	192800	338502380	19150	19150	19150	19150	0
51	20240628	192700	338502380	19150	19150	19150	19150	0
52	20240628	192600	338502380	19150	19150	19150	19150	0
53	20240628	192500	338502380	19150	19150	19150	19150	0
54	20240628	192400	338502380	19150	19150	19150	19150	0
55	20240628	192300	338502380	19150	19150	19150	19150	0
56	20240628	192200	338502380	19150	19150	19150	19150	0
57	20240628	192100	338502380	19150	19150	19150	19150	0
58	20240628	192000	338502380	19150	19150	19150	19150	0
59	20240628	191900	338502380	19150	19150	19150	19150	0
60	20240628	191800	338502380	19150	19150	19150	19150	0
61	20240628	191700	338502380	19150	19150	19150	19150	0
62	20240628	191600	338502380	19150	19150	19150	19150	275
63	20240628	191500	338502380	19150	19150	19150	19150	0
64	20240628	191400	338502380	19150	19150	19150	19150	0
65	20240628	191300	338502380	19150	19150	19150	19150	0
66	20240628	191200	338502380	19150	19150	19150	19150	0
67	20240628	191100	338502380	19150	19150	19150	19150	0
68	20240628	191000	338502380	19150	19150	19150	19150	0
69	20240628	190900	338502380	19150	19150	19150	19150	0
70	20240628	190800	338502380	19150	19150	19150	19150	0
71	20240628	190700	338502380	19150	19150	19150	19150	0
72	20240628	190600	338502380	19150	19150	19150	19150	0
73	20240628	190500	338502380	19150	19150	19150	19150	0
74	20240628	190400	338502380	19150	19150	19150	19150	0
75	20240628	190300	338502380	19150	19150	19150	19150	0
76	20240628	190200	338502380	19150	19150	19150	19150	0
77	20240628	190100	338502380	19150	19150	19150	19150	0
78	20240628	190000	338502380	19150	19150	19150	19150	0
79	20240628	185900	338502380	19150	19150	19150	19150	0
80	20240628	185800	338502380	19150	19150	19150	19150	0
81	20240628	185700	338502380	19150	19150	19150	19150	0
82	20240628	185600	338502380	19150	19150	19150	19150	0
83	20240628	185500	338502380	19150	19150	19150	19150	0
84	20240628	185400	338502380	19150	19150	19150	19150	0
85	20240628	185300	338502380	19150	19150	19150	19150	0
86	20240628	185200	338502380	19150	19150	19150	19150	0
87	20240628	185100	338502380	19150	19150	19150	19150	0
88	20240628	185000	338502380	19150	19150	19150	19150	0
89	20240628	184900	338502380	19150	19150	19150	19150	0
90	20240628	184800	338502380	19150	19150	19150	19150	0
91	20240628	184700	338502380	19150	19150	19150	19150	0
92	20240628	184600	338502380	19150	19150	19150	19150	275
93	20240628	184500	338502380	19150	19150	19150	19150	0
94	20240628	184400	338502380	19150	19150	19150	19150	0
95	20240628	184300	338502380	19150	19150	19150	19150	0
96	20240628	184200	338502380	19150	19150	19150	19150	0
97	20240628	184100	338502380	19150	19150	19150	19150	0
98	20240628	184000	338502380	19150	19150	19150	19150	0
99	20240628	183900	338502380	19150	19150	19150	19150	0
100	20240628	183800	338502380	19150	19150	19150	19150	0
101	20240628	183700	338502380	19150	19150	19150	19150	0
102	20240628	183600	338502380	19150	19150	19150	19150	0
103	20240628	183500	338502380	19150	19150	19150	19150	0
104	20240628	183400	338502380	19150	19150	19150	19150	0
105	20240628	183300	338502380	19150	19150	19150	19150	0
106	20240628	183200	338502380	19150	19150	19150	19150	0
107	20240628	183100	338502380	19150	19150	19150	19150	0
108	20240628	183000	338502380	19150	19150	19150	19150	0
109	20240628	182900	338502380	19150	19150	19150	19150	0
110	20240628	182800	338502380	19150	19150	19150	19150	0
111	20240628	182700	338502380	19150	19150	19150	19150	0
112	20240628	182600	338502380	19150	19150	19150	19150	0
113	20240628	182500	338502380	19150	19150	19150	19150	0
114	20240628	182400	338502380	19150	19150	19150	19150	0
115	20240628	182300	338502380	19150	19150	19150	19150	0
116	20240628	182200	338502380	19150	19150	19150	19150	0
117	20240628	182100	338502380	19150	19150	19150	19150	0
118	20240628	182000	338502380	19150	19150	19150	19150	0
119	20240628	181900	338502380	19150	19150	19150	19150	0
120	20240628	181800	338502380	19150	19150	19150	19150	0
121	20240628	181700	338502380	19150	19150	19150	19150	0
122	20240628	181600	338502380	19150	19150	19150	19150	275
123	20240628	181500	338502380	19150	19150	19150	19150	0
124	20240628	181400	338502380	19150	19150	19150	19150	0
125	20240628	181300	338502380	19150	19150	19150	19150	0
126	20240628	181200	338502380	19150	19150	19150	19150	0
127	20240628	181100	338502380	19150	19150	19150	19150	0
128	20240628	181000	338502380	19150	19150	19150	19150	0
129	20240628	180900	338502380	19150	19150	19150	19150	0
130	20240628	180800	338502380	19150	19150	19150	19150	0
131	20240628	180700	338502380	19150	19150	19150	19150	0
132	20240628	180600	338502380	19150	19150	19150	19150	0
133	20240628	180500	338502380	19150	19150	19150	19150	0
134	20240628	180400	338502380	19150	19150	19150	19150	0
135	20240628	180300	338502380	19150	19150	19150	19150	0
136	20240628	180200	338502380	19150	19150	19150	19150	0
137	20240628	180100	338502380	19150	19150	19150	19150	0
138	20240628	180000	338502380	19150	19150	19150	19150	0
139	20240628	175900	338502380	19150	19150	19150	19150	0
140	20240628	175800	338502380	19150	19150	19150	19150	0
141	20240628	175700	338502380	19150	19150	19150	19150	0
142	20240628	175600	338502380	19150	19150	19150	19150	0
143	20240628	175500	338502380	19150	19150	19150	19150	0
144	20240628	175400	338502380	19150	19150	19150	19150	0
145	20240628	175300	338502380	19150	19150	19150	19150	0
146	20240628	175200	338502380	19150	19150	19150	19150	0
147	20240628	175100	338502380	19150	19150	19150	19150	0
148	20240628	175000	338502380	19150	19150	19150	19150	0
149	20240628	174900	338502380	19150	19150	19150	19150	0
150	20240628	174800	338502380	19150	19150	19150	19150	0
151	20240628	174700	338502380	19150	19150	19150	19150	0
152	20240628	174600	338502380	19150	19150	19150	19150	275
153	20240628	174500	338502380	19150	19150	19150	19150	0
154	20240628	174400	338502380	19150	19150	19150	19150	0
155	20240628	174300	338502380	19150	19150	19150	19150	0
156	20240628	174200	338502380	19150	19150	19150	19150	0
157	20240628	174100	338502380	19150	19150	19150	19150	0
158	20240628	174000	338502380	19150	19150	19150	19150	0
159	20240628	173900	338502380	19150	19150	19150	19150	0
160	20240628	173800	338502380	19150	19150	19150	19150	0
161	20240628	173700	338502380	19150	19150	19150	19150	0
162	20240628	173600	338502380	19150	19150	19150	19150	0
163	20240628	173500	338502380	19150	19150	19150	19150	0
164	20240628	173400	338502380	19150	19150	19150	19150	0
165	20240628	173300	338502380	19150	19150	19150	19150	0
166	20240628	173200	338502380	19150	19150	19150	19150	0
167	20240628	173100	338502380	19150	19150	19150	19150	0
168	20240628	173000	338502380	19150	19150	19150	19150	0
169	20240628	172900	338502380	19150	19150	19150	19150	0
170	20240628	172800	338502380	19150	19150	19150	19150	0
171	20240628	172700	338502380	19150	19150	19150	19150	0
172	20240628	172600	338502380	19150	19150	19150	19150	0
173	20240628	172500	338502380	19150	19150	19150	19150	0
174	20240628	172400	338502380	19150	19150	19150	19150	0
175	20240628	172300	338502380	19150	19150	19150	19150	0
176	20240628	172200	338502380	19150	19150	19150	19150	0
177	20240628	172100	338502380	19150	19150	19150	19150	0
178	20240628	172000	338502380	19150	19150	19150	19150	0
179	20240628	171900	338502380	19150	19150	19150	19150	0
180	20240628	171800	338502380	19150	19150	19150	19150	0
181	20240628	171700	338502380	19150	19150	19150	19150	0
182	20240628	171600	338502380	19150	19150	19150	19150	275
183	20240628	171500	338502380	19150	19150	19150	19150	0
184	20240628	171400	338502380	19150	19150	19150	19150	0
185	20240628	171300	338502380	19150	19150	19150	19150	0
186	20240628	171200	338502380	19150	19150	19150	19150	0
187	20240628	171100	338502380	19150	19150	19150	19150	0
188	20240628	171000	338502380	19150	19150	19150	19150	0
189	20240628	170900	338502380	19150	19150	19150	19150	0
190	20240628	170800	338502380	19150	19150	19150	19150	0
191	20240628	170700	338502380	19150	19150	19150	19150	0
192	20240628	170600	338502380	19150	19150	19150	19150	0
193	20240628	170500	338502380	19150	19150	19150	19150	0
194	20240628	170400	338502380	19150	19150	19150	19150	0
195	20240628	170300	338502380	19150	19150	19150	19150	0
196	20240628	170200	338502380	19150	19150	19150	19150	0
197	20240628	170100	338502380	19150	19150	19150	19150	0
198	20240628	170000	338502380	19150	19150	19150	19150	0
199	20240628	165900	338502380	19150	19150	19150	19150	0
200	20240628	165800	338502380	19150	19150	19150	19150	0
201	20240628	165700	338502380	19150	19150	19150	19150	0
202	20240628	165600	338502380	19150	19150	19150	19150	0
203	20240628	165500	338502380	19150	19150	19150	19150	0
204	20240628	165400	338502380	19150	19150	19150	19150	0
205	20240628	165300	338502380	19150	19150	19150	19150	0
206	20240628	165200	338502380	19150	19150	19150	19150	0
207	20240628	165100	338502380	19150	19150	19150	19150	0
208	20240628	165000	338502380	19150	19150	19150	19150	0
209	20240628	164900	338502380	19150	19150	19150	19150	0
210	20240628	164800	338502380	19150	19150	19150	19150	0
211	20240628	164700	338502380	19150	19150	19150	19150	0
212	20240628	164600	338502380	19150	19150	19150	19150	275
213	20240628	164500	338502380	19150	19150	19150	19150	0
214	20240628	164400	338502380	19150	19150	19150	19150	0
215	20240628	164300	338502380	19150	19150	19150	19150	0
216	20240628	164200	338502380	19150	19150	19150	19150	0
217	20240628	164100	338502380	19150	19150	19150	19150	0
218	20240628	164000	338502380	19150	19150	19150	19150	0
219	20240628	163900	338502380	19150	19150	19150	19150	0
220	20240628	163800	338502380	19150	19150	19150	19150	0
221	20240628	163700	338502380	19150	19150	19150	19150	0
222	20240628	163600	338502380	19150	19150	19150	19150	0
223	20240628	163500	338502380	19150	19150	19150	19150	0
224	20240628	163400	338502380	19150	19150	19150	19150	0
225	20240628	163300	338502380	19150	19150	19150	19150	0
226	20240628	163200	338502380	19150	19150	19150	19150	0
227	20240628	163100	338502380	19150	19150	19150	19150	0
228	20240628	163000	338502380	19150	19150	19150	19150	0
229	20240628	162900	338502380	19150	19150	19150	19150	0
230	20240628	162800	338502380	19150	19150	19150	19150	0
231	20240628	162700	338502380	19150	19150	19150	19150	0
232	20240628	162600	338502380	19150	19150	19150	19150	0
233	20240628	162500	338502380	19150	19150	19150	19150	0
234	20240628	162400	338502380	19150	19150	19150	19150	0
235	20240628	162300	338502380	19150	19150	19150	19150	0
236	20240628	162200	338502380	19150	19150	19150	19150	0
237	20240628	162100	338502380	19150	19150	19150	19150	0
238	20240628	162000	338502380	19150	19150	19150	19150	0
239	20240628	161900	338502380	19150	19150	19150	19150	0
240	20240628	161800	338502380	19150	19150	19150	19150	0
241	20240628	161700	338502380	19150	19150	19150	19150	0
242	20240628	161600	338502380	19150	19150	19150	19150	275
243	20240628	161500	338502380	19150	19150	19150	19150	0
244	20240628	161400	338502380	19150	19150	19150	19150	0
245	20240628	161300	338502380	19150	19150	19150	19150	0
246	20240628	161200	338502380	19150	19150	19150	19150	0
247	20240628	161100	338502380	19150	19150	19150	19150	0
248	20240628	161000	338502380	19150	19150	19150	19150	0
249	20240628	160900	338502380	19150	19150	19150	19150	0
250	20240628	160800	338502380	19150	19150	19150	19150	0
251	20240628	160700	338502380	19150	19150	19150	19150	0
252	20240628	160600	338502380	19150	19150	19150	19150	0
253	20240628	160500	338502380	19150	19150	19150	19150	0
254	20240628	160400	338502380	19150	19150	19150	19150	0
255	20240628	160300	338502380	19150	19150	19150	19150	0
256	20240628	160200	338502380	19150	19150	19150	19150	0
257	20240628	160100	338502380	19150	19150	19150	19150	0
258	20240628	160000	338502380	19150	19150	19150	19150	0
259	20240628	155900	338502380	19150	19150	19150	19150	0
260	20240628	155800	338502380	19150	19150	19150	19150	0
261	20240628	155700	338502380	19150	19150	19150	19150	0
262	20240628	155600	338502380	19150	19150	19150	19150	0
263	20240628	155500	338502380	19150	19150	19150	19150	0
264	20240628	155400	338502380	19150	19150	19150	19150	0
265	20240628	155300	338502380	19150	19150	19150	19150	0
266	20240628	155200	338502380	19150	19150	19150	19150	0
267	20240628	155100	338502380	19150	19150	19150	19150	0
268	20240628	155000	338502380	19150	19150	19150	19150	0
269	20240628	154900	338502380	19150	19150	19150	19150	0
270	20240628	154800	338502380	19150	19150	19150	19150	0
271	20240628	154700	338502380	19150	19150	19150	19150	0
272	20240628	154600	338502380	19150	19150	19150	19150	275
273	20240628	154500	338502380	19150	19150	19150	19150	0
274	20240628	154400	338502380	19150	19150	19150	19150	0
275	20240628	154300	338502380	19150	19150	19150	19150	0
276	20240628	154200	338502380	19150	19150	19150	19150	0
277	20240628	154100	338502380	19150	19150	19150	19150	0
278	20240628	154000	338502380	19150	19150	19150	19150	0
279	20240628	153900	338502380	19150	19150	19150	19150	0
280	20240628	153800	338502380	19150	19150	19150	19150	0
281	20240628	153700	338502380	19150	19150	19150	19150	0
282	20240628	153600	338502380	19150	19150	19150	19150	0
283	20240628	153500	338502380	19150	19150	19150	19150	0
284	20240628	153400	338502380	19150	19150	19150	19150	0
285	20240628	153300	338502380	19150	19150	19150	19150	0
286	20240628	153200	338502380	19150	19150	19150	19150	0
287	20240628	153100	338502380	19150	19150	19150	19150	0
288	20240628	153000	338502380	19150	19150	19150	19150	275
289	20240628	152900	333236130	19110	19110	19110	19110	0
290	20240628	152800	333236130	19110	19110	19110	19110	0
291	20240628	152700	333236130	19110	19110	19110	19110	0
292	20240628	152600	333236130	19110	19110	19110	19110	0
293	20240628	152500	333236130	19110	19110	19110	19110	0
294	20240628	152400	333236130	19110	19110	19110	19110	0
295	20240628	152300	333236130	19110	19110	19110	19110	0
296	20240628	152200	333236130	19110	19110	19110	19110	0
297	20240628	152100	333236130	19110	19110	19110	19110	0
298	20240628	152000	333236130	19110	19110	19110	19110	0
299	20240628	151900	333236130	19110	19060	19110	19060	24
300	20240628	151800	332778270	19060	19080	19080	19060	406
301	20240628	151700	325034450	19060	19060	19060	19060	65
302	20240628	151600	323795550	19080	19080	19080	19080	3
303	20240628	151500	323738310	19060	19080	19080	19060	54
304	20240628	151400	322708510	19080	19080	19080	19060	77
305	20240628	151300	321239490	19070	19070	19070	19070	1
306	20240628	151200	321220420	19060	19060	19060	19060	0
307	20240628	151100	321220420	19060	19060	19060	19060	5
308	20240628	151000	321125120	19060	19060	19060	19060	5
309	20240628	150900	321029820	19080	19080	19080	19080	1
310	20240628	150800	321010740	19060	19060	19060	19060	0
311	20240628	150700	321010740	19060	19060	19060	19060	0
312	20240628	150600	321010740	19060	19070	19070	19060	101
313	20240628	150500	319085670	19080	19080	19080	19080	1
314	20240628	150400	319066590	19080	19080	19080	19080	0
315	20240628	150300	319066590	19080	19080	19080	19080	34
316	20240628	150200	318417870	19070	19070	19070	19070	2
317	20240628	150100	318379730	19090	19090	19090	19090	0
318	20240628	150000	318379730	19090	19090	19090	19090	1
319	20240628	145900	318360640	19040	19090	19090	19040	26
320	20240628	145800	317864650	19090	19090	19090	19090	0
321	20240628	145700	317864650	19090	19090	19090	19090	9
322	20240628	145600	317692840	19030	19030	19030	19030	0
323	20240628	145500	317692840	19030	19040	19040	19030	41
324	20240628	145400	316912320	19040	19050	19050	19040	40
325	20240628	145300	316150380	19050	19050	19050	19050	7
326	20240628	145200	316017030	19120	19120	19120	19120	0
327	20240628	145100	316017030	19120	19120	19120	19120	1
328	20240628	145000	315997910	19040	19040	19040	19040	0
329	20240628	144900	315997910	19040	19040	19040	19040	0
330	20240628	144800	315997910	19040	19040	19040	19040	0
331	20240628	144700	315997910	19040	19050	19050	19040	88
332	20240628	144600	314321580	19030	19030	19030	19030	0
333	20240628	144500	314321580	19030	19030	19030	19030	0
334	20240628	144400	314321580	19030	19030	19030	19030	0
335	20240628	144300	314321580	19030	19030	19030	19030	0
336	20240628	144200	314321580	19030	19030	19030	19030	0
337	20240628	144100	314321580	19030	19030	19030	19030	24
338	20240628	144000	313864860	19020	19040	19040	19020	262
339	20240628	143900	308880330	19050	19050	19050	19050	0
340	20240628	143800	308880330	19050	19050	19050	19050	1
341	20240628	143700	308861280	19050	19050	19050	19050	0
342	20240628	143600	308861280	19050	19050	19050	19050	63
343	20240628	143500	307661130	19140	19140	19140	19140	1
344	20240628	143400	307641990	19080	19080	19080	19080	500
345	20240628	143300	298101990	19080	19080	19080	19080	0
346	20240628	143200	298101990	19080	19080	19080	19080	0
347	20240628	143100	298101990	19080	19080	19080	19080	0
348	20240628	143000	298101990	19080	19030	19080	19020	2001
349	20240628	142900	260042710	19020	19070	19070	19020	900
350	20240628	142800	242914260	19080	19080	19080	19080	0
351	20240628	142700	242914260	19080	19080	19080	19080	0
352	20240628	142600	242914260	19080	19080	19080	19080	0
353	20240628	142500	242914260	19080	19080	19080	19080	0
354	20240628	142400	242914260	19080	19080	19080	19080	0
355	20240628	142300	242914260	19080	19080	19080	19080	0
356	20240628	142200	242914260	19080	19080	19080	19080	10
357	20240628	142100	242723460	19080	19080	19080	19080	1
358	20240628	142000	242704380	19080	19080	19080	19080	31
359	20240628	141900	242112900	19080	19080	19080	19080	0
360	20240628	141800	242112900	19080	19050	19080	19050	121
361	20240628	141700	239804640	19050	19050	19050	19050	0
362	20240628	141600	239804640	19050	19050	19050	19050	50
363	20240628	141500	238852140	19050	19050	19050	19050	0
364	20240628	141400	238852140	19050	19050	19050	19050	0
365	20240628	141300	238852140	19050	19050	19050	19050	10
366	20240628	141200	238661640	19050	19050	19050	19050	0
367	20240628	141100	238661640	19050	19050	19050	19050	1
368	20240628	141000	238642590	19050	19050	19050	19050	0
369	20240628	140900	238642590	19050	19050	19050	19050	383
370	20240628	140800	231346440	19030	19030	19030	19030	0
371	20240628	140700	231346440	19030	19030	19030	19030	0
372	20240628	140600	231346440	19030	19030	19030	19030	0
373	20240628	140500	231346440	19030	19030	19030	19030	14
374	20240628	140400	231080020	19030	19030	19030	19030	0
375	20240628	140300	231080020	19030	19030	19030	19030	100
376	20240628	140200	229177020	19050	19050	19050	19050	1
377	20240628	140100	229157970	19030	19030	19030	19030	67
378	20240628	140000	227882960	19040	19040	19040	19040	23
379	20240628	135900	227445040	19050	19050	19050	19050	0
380	20240628	135800	227445040	19050	19050	19050	19050	0
381	20240628	135700	227445040	19050	19050	19050	19050	1
382	20240628	135600	227425990	19020	19020	19020	19020	0
383	20240628	135500	227425990	19020	19020	19020	19020	0
384	20240628	135400	227425990	19020	19020	19020	19020	29
385	20240628	135300	226874410	19020	19020	19020	19020	50
386	20240628	135200	225923410	19020	19020	19020	19020	508
387	20240628	135100	216261250	19020	19040	19040	19020	539
388	20240628	135000	206005170	19050	19050	19050	19050	0
389	20240628	134900	206005170	19050	19050	19050	19050	1
390	20240628	134800	205986120	19040	19040	19040	19040	20
391	20240628	134700	205605320	19040	19040	19040	19040	0
392	20240628	134600	205605320	19040	19040	19040	19040	3
393	20240628	134500	205548200	19040	19040	19040	19040	7
394	20240628	134400	205414920	19050	19050	19050	19050	0
395	20240628	134300	205414920	19050	19050	19050	19050	0
396	20240628	134200	205414920	19050	19050	19050	19050	0
397	20240628	134100	205414920	19050	19050	19050	19050	0
398	20240628	134000	205414920	19050	19050	19050	19050	2
399	20240628	133900	205376820	19040	19040	19040	19030	701
400	20240628	133800	192031770	19050	19050	19050	19050	683
401	20240628	133700	179020620	19060	19060	19070	19060	106
402	20240628	133600	177000250	19070	19070	19070	19070	0
403	20240628	133500	177000250	19070	19070	19070	19070	0
404	20240628	133400	177000250	19070	19070	19070	19070	449
405	20240628	133300	168437820	19080	19080	19080	19080	0
406	20240628	133200	168437820	19080	19080	19080	19080	1
407	20240628	133100	168418740	19080	19080	19080	19080	119
408	20240628	133000	166148220	19080	19080	19080	19080	0
409	20240628	132900	166148220	19080	19080	19080	19080	14
410	20240628	132800	165881100	19080	19080	19080	19080	0
411	20240628	132700	165881100	19080	19080	19080	19080	217
412	20240628	132600	161740740	19080	19080	19080	19080	264
413	20240628	132500	156703620	19080	19080	19080	19080	744
414	20240628	132400	142508100	19090	19090	19090	19090	100
415	20240628	132300	140599100	19090	19090	19090	19090	372
416	20240628	132200	133497620	19090	19090	19090	19090	0
417	20240628	132100	133497620	19090	19090	19090	19090	10
418	20240628	132000	133306720	19090	19080	19090	19080	37
419	20240628	131900	132600750	19080	19080	19080	19080	0
420	20240628	131800	132600750	19080	19080	19080	19080	0
421	20240628	131700	132600750	19080	19080	19080	19080	0
422	20240628	131600	132600750	19080	19080	19080	19080	0
423	20240628	131500	132600750	19080	19080	19080	19080	74
424	20240628	131400	131188830	19080	19080	19080	19080	453
425	20240628	131300	122545590	19080	19080	19080	19080	2
426	20240628	131200	122507430	19080	19090	19090	19080	817
427	20240628	131100	106911700	19090	19130	19130	19090	962
428	20240628	131000	88532830	19150	19150	19150	19150	0
429	20240628	130900	88532830	19150	19150	19150	19150	0
430	20240628	130800	88532830	19150	19150	19150	19150	1
431	20240628	130700	88513680	19140	19140	19140	19140	5
432	20240628	130600	88417980	19150	19150	19150	19150	0
433	20240628	130500	88417980	19150	19150	19150	19140	380
434	20240628	130400	81141230	19170	19170	19170	19170	0
435	20240628	130300	81141230	19170	19170	19170	19170	0
436	20240628	130200	81141230	19170	19170	19170	19170	1
437	20240628	130100	81122060	19170	19170	19170	19170	0
438	20240628	130000	81122060	19170	19170	19170	19170	5
439	20240628	125900	81026210	19140	19140	19140	19140	0
440	20240628	125800	81026210	19140	19140	19140	19140	0
441	20240628	125700	81026210	19140	19140	19140	19140	0
442	20240628	125600	81026210	19140	19140	19140	19140	0
443	20240628	125500	81026210	19140	19140	19140	19140	0
444	20240628	125400	81026210	19140	19140	19140	19140	80
445	20240628	125300	79495010	19160	19160	19160	19160	0
446	20240628	125200	79495010	19160	19160	19160	19160	0
447	20240628	125100	79495010	19160	19160	19160	19160	0
448	20240628	125000	79495010	19160	19160	19160	19160	0
449	20240628	124900	79495010	19160	19160	19160	19160	111
450	20240628	124800	77368250	19180	19180	19180	19180	0
451	20240628	124700	77368250	19180	19180	19180	19180	30
452	20240628	124600	76792850	19180	19180	19180	19180	0
453	20240628	124500	76792850	19180	19180	19180	19180	10
454	20240628	124400	76601050	19180	19180	19180	19180	1
455	20240628	124300	76581870	19180	19180	19180	19180	1
456	20240628	124200	76562690	19150	19150	19150	19150	204
457	20240628	124100	72656090	19150	19150	19150	19150	0
458	20240628	124000	72656090	19150	19150	19150	19150	0
459	20240628	123900	72656090	19150	19150	19150	19150	2
460	20240628	123800	72617790	19120	19120	19120	19120	0
461	20240628	123700	72617790	19120	19120	19120	19120	0
462	20240628	123600	72617790	19120	19120	19120	19120	0
463	20240628	123500	72617790	19120	19120	19120	19120	0
464	20240628	123400	72617790	19120	19120	19120	19120	0
465	20240628	123300	72617790	19120	19120	19120	19120	0
466	20240628	123200	72617790	19120	19120	19120	19120	0
467	20240628	123100	72617790	19120	19120	19120	19120	0
468	20240628	123000	72617790	19120	19120	19120	19120	0
469	20240628	122900	72617790	19120	19120	19120	19120	0
470	20240628	122800	72617790	19120	19120	19120	19120	126
471	20240628	122700	70208670	19180	19180	19180	19180	0
472	20240628	122600	70208670	19180	19180	19180	19180	0
473	20240628	122500	70208670	19180	19120	19180	19110	99
474	20240628	122400	68316130	19190	19190	19190	19190	0
475	20240628	122300	68316130	19190	19190	19190	19190	0
476	20240628	122200	68316130	19190	19190	19190	19190	0
477	20240628	122100	68316130	19190	19190	19190	19190	0
478	20240628	122000	68316130	19190	19190	19190	19190	0
479	20240628	121900	68316130	19190	19190	19190	19190	0
480	20240628	121800	68316130	19190	19190	19190	19190	0
481	20240628	121700	68316130	19190	19190	19190	19190	0
482	20240628	121600	68316130	19190	19190	19190	19190	0
483	20240628	121500	68316130	19190	19190	19190	19190	0
484	20240628	121400	68316130	19190	19190	19190	19190	1
485	20240628	121300	68296940	19190	19190	19190	19190	1
486	20240628	121200	68277750	19120	19120	19120	19120	0
487	20240628	121100	68277750	19120	19120	19120	19120	13
488	20240628	121000	68029190	19130	19130	19130	19130	0
489	20240628	120900	68029190	19130	19130	19130	19130	0
490	20240628	120800	68029190	19130	19130	19130	19130	3
491	20240628	120700	67971800	19120	19120	19120	19120	0
492	20240628	120600	67971800	19120	19120	19120	19120	0
493	20240628	120500	67971800	19120	19120	19120	19120	0
494	20240628	120400	67971800	19120	19120	19120	19120	0
495	20240628	120300	67971800	19120	19120	19120	19120	13
496	20240628	120200	67723240	19200	19200	19200	19200	1
497	20240628	120100	67704040	19200	19200	19200	19200	0
498	20240628	120000	67704040	19200	19200	19200	19200	0
499	20240628	115900	67704040	19200	19200	19200	19200	0
500	20240628	115800	67704040	19200	19200	19200	19200	16
501	20240628	115700	67396840	19200	19200	19200	19200	0
502	20240628	115600	67396840	19200	19200	19200	19200	0
503	20240628	115500	67396840	19200	19200	19200	19200	0
504	20240628	115400	67396840	19200	19200	19200	19200	0
505	20240628	115300	67396840	19200	19200	19200	19200	0
506	20240628	115200	67396840	19200	19200	19200	19200	1
507	20240628	115100	67377640	19110	19110	19110	19110	0
508	20240628	115000	67377640	19110	19110	19110	19110	13
509	20240628	114900	67129210	19210	19210	19210	19210	0
510	20240628	114800	67129210	19210	19210	19210	19210	0
511	20240628	114700	67129210	19210	19210	19210	19210	0
512	20240628	114600	67129210	19210	19210	19210	19210	1
513	20240628	114500	67110000	19110	19110	19110	19110	0
514	20240628	114400	67110000	19110	19110	19110	19110	0
515	20240628	114300	67110000	19110	19110	19110	19110	0
516	20240628	114200	67110000	19110	19110	19110	19110	0
517	20240628	114100	67110000	19110	19110	19110	19110	1
518	20240628	114000	67090890	19110	19110	19110	19110	13
519	20240628	113900	66842460	19210	19210	19210	19210	0
520	20240628	113800	66842460	19210	19210	19210	19210	0
521	20240628	113700	66842460	19210	19210	19210	19210	0
522	20240628	113600	66842460	19210	19210	19210	19210	0
523	20240628	113500	66842460	19210	19210	19210	19210	0
524	20240628	113400	66842460	19210	19210	19210	19210	0
525	20240628	113300	66842460	19210	19210	19210	19210	0
526	20240628	113200	66842460	19210	19210	19210	19210	0
527	20240628	113100	66842460	19210	19210	19210	19210	0
528	20240628	113000	66842460	19210	19210	19210	19210	0
529	20240628	112900	66842460	19210	19210	19210	19210	0
530	20240628	112800	66842460	19210	19210	19210	19210	0
531	20240628	112700	66842460	19210	19210	19210	19210	0
532	20240628	112600	66842460	19210	19210	19210	19210	7
533	20240628	112500	66707990	19110	19110	19110	19110	1
534	20240628	112400	66688880	19210	19210	19210	19210	0
535	20240628	112300	66688880	19210	19210	19210	19210	0
536	20240628	112200	66688880	19210	19210	19210	19210	0
537	20240628	112100	66688880	19210	19210	19210	19210	2
538	20240628	112000	66650460	19210	19210	19210	19210	5
539	20240628	111900	66554410	19210	19210	19210	19210	12
540	20240628	111800	66323890	19210	19210	19210	19210	0
541	20240628	111700	66323890	19210	19210	19210	19210	0
542	20240628	111600	66323890	19210	19110	19210	19110	200
543	20240628	111500	62501690	19090	19090	19090	19090	100
544	20240628	111400	60592690	19090	19090	19090	19090	0
545	20240628	111300	60592690	19090	19090	19090	19090	115
546	20240628	111200	58397340	19100	19100	19100	19100	0
547	20240628	111100	58397340	19100	19100	19100	19100	55
548	20240628	111000	57346840	19110	19110	19110	19110	1
549	20240628	110900	57327730	19100	19100	19100	19100	0
550	20240628	110800	57327730	19100	19100	19100	19100	0
551	20240628	110700	57327730	19100	19100	19100	19100	15
552	20240628	110600	57041230	19090	19090	19090	19090	0
553	20240628	110500	57041230	19090	19090	19090	19090	0
554	20240628	110400	57041230	19090	19090	19090	19090	0
555	20240628	110300	57041230	19090	19090	19090	19090	100
556	20240628	110200	55132230	19100	19100	19100	19100	0
557	20240628	110100	55132230	19100	19100	19100	19100	100
558	20240628	110000	53222230	19100	19100	19100	19100	0
559	20240628	105900	53222230	19100	19100	19100	19100	0
560	20240628	105800	53222230	19100	19100	19100	19100	0
561	20240628	105700	53222230	19100	19100	19100	19100	0
562	20240628	105600	53222230	19100	19100	19100	19100	0
563	20240628	105500	53222230	19100	19090	19100	19090	110
564	20240628	105400	51122230	19090	19100	19100	19090	13
565	20240628	105300	50874050	19100	19100	19100	19100	0
566	20240628	105200	50874050	19100	19100	19100	19100	30
567	20240628	105100	50301050	19100	19100	19100	19100	0
568	20240628	105000	50301050	19100	19100	19100	19100	10
569	20240628	104900	50110050	19100	19100	19100	19100	75
570	20240628	104800	48677550	19100	19100	19100	19100	0
571	20240628	104700	48677550	19100	19100	19100	19100	0
572	20240628	104600	48677550	19100	19100	19100	19100	0
573	20240628	104500	48677550	19100	19100	19100	19100	0
574	20240628	104400	48677550	19100	19100	19100	19100	4
575	20240628	104300	48601150	19100	19100	19110	19100	177
576	20240628	104200	45220440	19110	19110	19110	19110	2
577	20240628	104100	45182220	19110	19110	19110	19110	5
578	20240628	104000	45086670	19110	19110	19110	19110	2
579	20240628	103900	45048450	19110	19110	19110	19110	0
580	20240628	103800	45048450	19110	19110	19110	19110	10
581	20240628	103700	44857350	19110	19110	19110	19110	6
582	20240628	103600	44742690	19110	19110	19110	19110	0
583	20240628	103500	44742690	19110	19110	19110	19110	10
584	20240628	103400	44551590	19110	19110	19110	19110	0
585	20240628	103300	44551590	19110	19110	19110	19110	4
586	20240628	103200	44475150	19110	19110	19110	19110	0
587	20240628	103100	44475150	19110	19110	19110	19110	5
588	20240628	103000	44379600	19110	19110	19110	19110	0
589	20240628	102900	44379600	19110	19110	19110	19110	1
590	20240628	102800	44360490	19100	19100	19100	19100	0
591	20240628	102700	44360490	19100	19100	19100	19100	1
592	20240628	102600	44341390	19110	19110	19110	19110	3
593	20240628	102500	44284060	19110	19110	19110	19110	0
594	20240628	102400	44284060	19110	19110	19110	19110	4
595	20240628	102300	44207620	19090	19100	19100	19090	74
596	20240628	102200	42794950	19090	19090	19090	19090	1
597	20240628	102100	42775860	19110	19110	19110	19110	3
598	20240628	102000	42718530	19090	19090	19090	19090	0
599	20240628	101900	42718530	19090	19090	19090	19090	0
600	20240628	101800	42718530	19090	19090	19090	19090	604
601	20240628	101700	31188170	19100	19100	19100	19100	22
602	20240628	101600	30767970	19110	19110	19110	19110	20
603	20240628	101500	30385770	19110	19110	19110	19110	0
604	20240628	101400	30385770	19110	19110	19110	19110	0
605	20240628	101300	30385770	19110	19110	19110	19110	28
606	20240628	101200	29850690	19100	19100	19100	19100	0
607	20240628	101100	29850690	19100	19100	19100	19100	0
608	20240628	101000	29850690	19100	19100	19100	19100	0
609	20240628	100900	29850690	19100	19100	19100	19100	0
610	20240628	100800	29850690	19100	19100	19100	19100	5
611	20240628	100700	29755190	19100	19100	19100	19100	0
612	20240628	100600	29755190	19100	19100	19100	19100	17
613	20240628	100500	29430490	19100	19100	19100	19100	23
614	20240628	100400	28991190	19100	19100	19100	19100	11
615	20240628	100300	28781090	19100	19100	19100	19100	0
616	20240628	100200	28781090	19100	19100	19100	19100	1
617	20240628	100100	28761990	19100	19100	19100	19100	0
618	20240628	100000	28761990	19100	19100	19100	19100	0
619	20240628	095900	28761990	19100	19110	19110	19100	159
620	20240628	095800	25725020	19100	19100	19100	19100	0
621	20240628	095700	25725020	19100	19100	19100	19100	80
622	20240628	095600	24197020	19090	19090	19090	19090	2
623	20240628	095500	24158840	19100	19100	19100	19100	0
624	20240628	095400	24158840	19100	19100	19100	19100	1
625	20240628	095300	24139740	19100	19100	19100	19100	0
626	20240628	095200	24139740	19100	19100	19100	19100	16
627	20240628	095100	23834140	19100	19100	19100	19100	0
628	20240628	095000	23834140	19100	19100	19100	19100	2
629	20240628	094900	23795940	19100	19100	19100	19100	1
630	20240628	094800	23776840	19090	19100	19100	19090	88
631	20240628	094700	22096880	19110	19110	19110	19110	0
632	20240628	094600	22096880	19110	19110	19110	19110	0
633	20240628	094500	22096880	19110	19110	19110	19110	0
634	20240628	094400	22096880	19110	19110	19110	19110	1
635	20240628	094300	22077770	19110	19110	19110	19110	1
636	20240628	094200	22058660	19110	19110	19110	19110	0
637	20240628	094100	22058660	19110	19110	19110	19110	0
638	20240628	094000	22058660	19110	19110	19110	19110	0
639	20240628	093900	22058660	19110	19110	19110	19110	0
640	20240628	093800	22058660	19110	19110	19110	19110	0
641	20240628	093700	22058660	19110	19110	19110	19110	0
642	20240628	093600	22058660	19110	19110	19110	19110	1
643	20240628	093500	22039550	19080	19080	19080	19080	0
644	20240628	093400	22039550	19080	19080	19080	19080	0
645	20240628	093300	22039550	19080	19080	19080	19080	0
646	20240628	093200	22039550	19080	19080	19080	19080	0
647	20240628	093100	22039550	19080	19080	19080	19080	10
648	20240628	093000	21848750	19110	19100	19110	19090	452
649	20240628	092900	13216510	19110	19110	19110	19110	0
650	20240628	092800	13216510	19110	19110	19110	19110	0
651	20240628	092700	13216510	19110	19110	19110	19110	3
652	20240628	092600	13159180	19110	19110	19110	19110	0
653	20240628	092500	13159180	19110	19110	19110	19110	0
654	20240628	092400	13159180	19110	19110	19110	19110	110
655	20240628	092300	11057080	19210	19210	19210	19210	0
656	20240628	092200	11057080	19210	19210	19210	19210	10
657	20240628	092100	10864980	19210	19210	19210	19210	0
658	20240628	092000	10864980	19210	19210	19210	19210	0
659	20240628	091900	10864980	19210	19210	19210	19210	0
660	20240628	091800	10864980	19210	19210	19210	19210	0
661	20240628	091700	10864980	19210	19210	19210	19210	0
662	20240628	091600	10864980	19210	19210	19210	19210	0
663	20240628	091500	10864980	19210	19210	19210	19210	0
664	20240628	091400	10864980	19210	19210	19210	19210	1
665	20240628	091300	10845770	19100	19150	19150	19100	205
666	20240628	091200	6930160	19090	19090	19090	19090	0
667	20240628	091100	6930160	19090	19090	19090	19090	0
668	20240628	091000	6930160	19090	19090	19090	19090	3
669	20240628	090900	6872890	19090	19090	19090	19090	0
670	20240628	090800	6872890	19090	19160	19160	19090	325
671	20240628	090700	651480	19170	19170	19170	19170	0
672	20240628	090600	651480	19170	19170	19170	19170	0
673	20240628	090500	651480	19170	19170	19170	19170	1
674	20240628	090400	632310	19170	19170	19170	19170	10
675	20240628	090300	440610	19310	19310	19310	19310	0
676	20240628	090200	440610	19310	19150	19310	19150	19
677	20240628	090100	76600	19150	19150	19150	19150	3
678	20240628	090000	19150	19150	19150	19150	19150	1