KissMeData/001940/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	183500	289753900	19870	19870	19870	19870	550
3	20240613	183400	289753900	19870	19870	19870	19870	0
4	20240613	183300	289753900	19870	19870	19870	19870	0
5	20240613	183200	289753900	19870	19870	19870	19870	0
6	20240613	183100	289753900	19870	19870	19870	19870	0
7	20240613	183000	289753900	19870	19870	19870	19870	0
8	20240613	182900	289753900	19870	19870	19870	19870	0
9	20240613	182800	289753900	19870	19870	19870	19870	0
10	20240613	182700	289753900	19870	19870	19870	19870	0
11	20240613	182600	289753900	19870	19870	19870	19870	0
12	20240613	182500	289753900	19870	19870	19870	19870	0
13	20240613	182400	289753900	19870	19870	19870	19870	0
14	20240613	182300	289753900	19870	19870	19870	19870	0
15	20240613	182200	289753900	19870	19870	19870	19870	0
16	20240613	182100	289753900	19870	19870	19870	19870	0
17	20240613	182000	289753900	19870	19870	19870	19870	0
18	20240613	181900	289753900	19870	19870	19870	19870	0
19	20240613	181800	289753900	19870	19870	19870	19870	0
20	20240613	181700	289753900	19870	19870	19870	19870	0
21	20240613	181600	289753900	19870	19870	19870	19870	0
22	20240613	181500	289753900	19870	19870	19870	19870	0
23	20240613	181400	289753900	19870	19870	19870	19870	0
24	20240613	181300	289753900	19870	19870	19870	19870	0
25	20240613	181200	289753900	19870	19870	19870	19870	0
26	20240613	181100	289753900	19870	19870	19870	19870	0
27	20240613	181000	289753900	19870	19870	19870	19870	0
28	20240613	180900	289753900	19870	19870	19870	19870	0
29	20240613	180800	289753900	19870	19870	19870	19870	0
30	20240613	180700	289753900	19870	19870	19870	19870	0
31	20240613	180600	289753900	19870	19870	19870	19870	0
32	20240613	180500	289753900	19870	19870	19870	19870	550
33	20240613	180400	289753900	19870	19870	19870	19870	0
34	20240613	180300	289753900	19870	19870	19870	19870	0
35	20240613	180200	289753900	19870	19870	19870	19870	0
36	20240613	180100	289753900	19870	19870	19870	19870	0
37	20240613	180000	289753900	19870	19870	19870	19870	0
38	20240613	175900	289753900	19870	19870	19870	19870	0
39	20240613	175800	289753900	19870	19870	19870	19870	0
40	20240613	175700	289753900	19870	19870	19870	19870	0
41	20240613	175600	289753900	19870	19870	19870	19870	0
42	20240613	175500	289753900	19870	19870	19870	19870	0
43	20240613	175400	289753900	19870	19870	19870	19870	0
44	20240613	175300	289753900	19870	19870	19870	19870	0
45	20240613	175200	289753900	19870	19870	19870	19870	0
46	20240613	175100	289753900	19870	19870	19870	19870	0
47	20240613	175000	289753900	19870	19870	19870	19870	0
48	20240613	174900	289753900	19870	19870	19870	19870	0
49	20240613	174800	289753900	19870	19870	19870	19870	0
50	20240613	174700	289753900	19870	19870	19870	19870	0
51	20240613	174600	289753900	19870	19870	19870	19870	0
52	20240613	174500	289753900	19870	19870	19870	19870	0
53	20240613	174400	289753900	19870	19870	19870	19870	0
54	20240613	174300	289753900	19870	19870	19870	19870	0
55	20240613	174200	289753900	19870	19870	19870	19870	0
56	20240613	174100	289753900	19870	19870	19870	19870	0
57	20240613	174000	289753900	19870	19870	19870	19870	0
58	20240613	173900	289753900	19870	19870	19870	19870	0
59	20240613	173800	289753900	19870	19870	19870	19870	0
60	20240613	173700	289753900	19870	19870	19870	19870	0
61	20240613	173600	289753900	19870	19870	19870	19870	0
62	20240613	173500	289753900	19870	19870	19870	19870	550
63	20240613	173400	289753900	19870	19870	19870	19870	0
64	20240613	173300	289753900	19870	19870	19870	19870	0
65	20240613	173200	289753900	19870	19870	19870	19870	0
66	20240613	173100	289753900	19870	19870	19870	19870	0
67	20240613	173000	289753900	19870	19870	19870	19870	0
68	20240613	172900	289753900	19870	19870	19870	19870	0
69	20240613	172800	289753900	19870	19870	19870	19870	0
70	20240613	172700	289753900	19870	19870	19870	19870	0
71	20240613	172600	289753900	19870	19870	19870	19870	0
72	20240613	172500	289753900	19870	19870	19870	19870	0
73	20240613	172400	289753900	19870	19870	19870	19870	0
74	20240613	172300	289753900	19870	19870	19870	19870	0
75	20240613	172200	289753900	19870	19870	19870	19870	0
76	20240613	172100	289753900	19870	19870	19870	19870	0
77	20240613	172000	289753900	19870	19870	19870	19870	0
78	20240613	171900	289753900	19870	19870	19870	19870	0
79	20240613	171800	289753900	19870	19870	19870	19870	0
80	20240613	171700	289753900	19870	19870	19870	19870	0
81	20240613	171600	289753900	19870	19870	19870	19870	0
82	20240613	171500	289753900	19870	19870	19870	19870	0
83	20240613	171400	289753900	19870	19870	19870	19870	0
84	20240613	171300	289753900	19870	19870	19870	19870	0
85	20240613	171200	289753900	19870	19870	19870	19870	0
86	20240613	171100	289753900	19870	19870	19870	19870	0
87	20240613	171000	289753900	19870	19870	19870	19870	0
88	20240613	170900	289753900	19870	19870	19870	19870	0
89	20240613	170800	289753900	19870	19870	19870	19870	0
90	20240613	170700	289753900	19870	19870	19870	19870	0
91	20240613	170600	289753900	19870	19870	19870	19870	0
92	20240613	170500	289753900	19870	19870	19870	19870	550
93	20240613	170400	289753900	19870	19870	19870	19870	0
94	20240613	170300	289753900	19870	19870	19870	19870	0
95	20240613	170200	289753900	19870	19870	19870	19870	0
96	20240613	170100	289753900	19870	19870	19870	19870	0
97	20240613	170000	289753900	19870	19870	19870	19870	0
98	20240613	165900	289753900	19870	19870	19870	19870	0
99	20240613	165800	289753900	19870	19870	19870	19870	0
100	20240613	165700	289753900	19870	19870	19870	19870	0
101	20240613	165600	289753900	19870	19870	19870	19870	0
102	20240613	165500	289753900	19870	19870	19870	19870	0
103	20240613	165400	289753900	19870	19870	19870	19870	0
104	20240613	165300	289753900	19870	19870	19870	19870	0
105	20240613	165200	289753900	19870	19870	19870	19870	0
106	20240613	165100	289753900	19870	19870	19870	19870	0
107	20240613	165000	289753900	19870	19870	19870	19870	0
108	20240613	164900	289753900	19870	19870	19870	19870	0
109	20240613	164800	289753900	19870	19870	19870	19870	0
110	20240613	164700	289753900	19870	19870	19870	19870	0
111	20240613	164600	289753900	19870	19870	19870	19870	0
112	20240613	164500	289753900	19870	19870	19870	19870	0
113	20240613	164400	289753900	19870	19870	19870	19870	0
114	20240613	164300	289753900	19870	19870	19870	19870	0
115	20240613	164200	289753900	19870	19870	19870	19870	0
116	20240613	164100	289753900	19870	19870	19870	19870	0
117	20240613	164000	289753900	19870	19870	19870	19870	0
118	20240613	163900	289753900	19870	19870	19870	19870	0
119	20240613	163800	289753900	19870	19870	19870	19870	0
120	20240613	163700	289753900	19870	19870	19870	19870	0
121	20240613	163600	289753900	19870	19870	19870	19870	0
122	20240613	163500	289753900	19870	19870	19870	19870	550
123	20240613	163400	289753900	19870	19870	19870	19870	0
124	20240613	163300	289753900	19870	19870	19870	19870	0
125	20240613	163200	289753900	19870	19870	19870	19870	0
126	20240613	163100	289753900	19870	19870	19870	19870	0
127	20240613	163000	289753900	19870	19870	19870	19870	0
128	20240613	162900	289753900	19870	19870	19870	19870	0
129	20240613	162800	289753900	19870	19870	19870	19870	0
130	20240613	162700	289753900	19870	19870	19870	19870	0
131	20240613	162600	289753900	19870	19870	19870	19870	0
132	20240613	162500	289753900	19870	19870	19870	19870	0
133	20240613	162400	289753900	19870	19870	19870	19870	0
134	20240613	162300	289753900	19870	19870	19870	19870	0
135	20240613	162200	289753900	19870	19870	19870	19870	0
136	20240613	162100	289753900	19870	19870	19870	19870	0
137	20240613	162000	289753900	19870	19870	19870	19870	0
138	20240613	161900	289753900	19870	19870	19870	19870	0
139	20240613	161800	289753900	19870	19870	19870	19870	0
140	20240613	161700	289753900	19870	19870	19870	19870	0
141	20240613	161600	289753900	19870	19870	19870	19870	0
142	20240613	161500	289753900	19870	19870	19870	19870	0
143	20240613	161400	289753900	19870	19870	19870	19870	0
144	20240613	161300	289753900	19870	19870	19870	19870	0
145	20240613	161200	289753900	19870	19870	19870	19870	0
146	20240613	161100	289753900	19870	19870	19870	19870	0
147	20240613	161000	289753900	19870	19870	19870	19870	0
148	20240613	160900	289753900	19870	19870	19870	19870	0
149	20240613	160800	289753900	19870	19870	19870	19870	0
150	20240613	160700	289753900	19870	19870	19870	19870	0
151	20240613	160600	289753900	19870	19870	19870	19870	0
152	20240613	160500	289753900	19870	19870	19870	19870	550
153	20240613	160400	289753900	19870	19870	19870	19870	0
154	20240613	160300	289753900	19870	19870	19870	19870	0
155	20240613	160200	289753900	19870	19870	19870	19870	0
156	20240613	160100	289753900	19870	19870	19870	19870	0
157	20240613	160000	289753900	19870	19870	19870	19870	0
158	20240613	155900	289753900	19870	19870	19870	19870	0
159	20240613	155800	289753900	19870	19870	19870	19870	0
160	20240613	155700	289753900	19870	19870	19870	19870	0
161	20240613	155600	289753900	19870	19870	19870	19870	0
162	20240613	155500	289753900	19870	19870	19870	19870	0
163	20240613	155400	289753900	19870	19870	19870	19870	0
164	20240613	155300	289753900	19870	19870	19870	19870	0
165	20240613	155200	289753900	19870	19870	19870	19870	0
166	20240613	155100	289753900	19870	19870	19870	19870	0
167	20240613	155000	289753900	19870	19870	19870	19870	0
168	20240613	154900	289753900	19870	19870	19870	19870	0
169	20240613	154800	289753900	19870	19870	19870	19870	0
170	20240613	154700	289753900	19870	19870	19870	19870	0
171	20240613	154600	289753900	19870	19870	19870	19870	0
172	20240613	154500	289753900	19870	19870	19870	19870	0
173	20240613	154400	289753900	19870	19870	19870	19870	0
174	20240613	154300	289753900	19870	19870	19870	19870	0
175	20240613	154200	289753900	19870	19870	19870	19870	0
176	20240613	154100	289753900	19870	19870	19870	19870	0
177	20240613	154000	289753900	19870	19870	19870	19870	0
178	20240613	153900	289753900	19870	19870	19870	19870	0
179	20240613	153800	289753900	19870	19870	19870	19870	0
180	20240613	153700	289753900	19870	19870	19870	19870	0
181	20240613	153600	289753900	19870	19870	19870	19870	0
182	20240613	153500	289753900	19870	19870	19870	19870	550
183	20240613	153400	289753900	19870	19870	19870	19870	0
184	20240613	153300	289753900	19870	19870	19870	19870	0
185	20240613	153200	289753900	19870	19870	19870	19870	0
186	20240613	153100	289753900	19870	19870	19870	19870	0
187	20240613	153000	289753900	19870	19870	19870	19870	550
188	20240613	152900	278825400	19900	19900	19900	19900	0
189	20240613	152800	278825400	19900	19900	19900	19900	0
190	20240613	152700	278825400	19900	19900	19900	19900	0
191	20240613	152600	278825400	19900	19900	19900	19900	0
192	20240613	152500	278825400	19900	19900	19900	19900	0
193	20240613	152400	278825400	19900	19900	19900	19900	0
194	20240613	152300	278825400	19900	19900	19900	19900	0
195	20240613	152200	278825400	19900	19900	19900	19900	0
196	20240613	152100	278825400	19900	19900	19900	19900	0
197	20240613	152000	278825400	19900	19900	19900	19900	0
198	20240613	151900	278825400	19900	19900	19900	19900	1
199	20240613	151800	278805500	19900	19900	19900	19890	9
200	20240613	151700	278626440	19900	19900	19900	19900	3
201	20240613	151600	278566740	19900	19900	19900	19900	0
202	20240613	151500	278566740	19900	19900	19900	19900	3
203	20240613	151400	278507040	19870	19870	19870	19870	2
204	20240613	151300	278467300	19880	19870	19880	19870	9
205	20240613	151200	278288440	19880	19870	19880	19870	421
206	20240613	151100	269923040	19870	19870	19870	19870	0
207	20240613	151000	269923040	19870	19870	19870	19870	0
208	20240613	150900	269923040	19870	19880	19880	19870	13
209	20240613	150800	269664660	19880	19880	19880	19880	0
210	20240613	150700	269664660	19880	19880	19880	19880	1
211	20240613	150600	269644780	19890	19890	19890	19890	15
212	20240613	150500	269346430	19900	19900	19900	19900	0
213	20240613	150400	269346430	19900	19900	19900	19900	0
214	20240613	150300	269346430	19900	19860	19910	19860	419
215	20240613	150200	261024250	19860	19900	19900	19860	516
216	20240613	150100	250763920	19910	19910	19910	19910	0
217	20240613	150000	250763920	19910	19900	19910	19900	309
218	20240613	145900	244614740	19910	19910	19910	19910	0
219	20240613	145800	244614740	19910	19910	19910	19910	3
220	20240613	145700	244555010	19910	19910	19910	19910	0
221	20240613	145600	244555010	19910	19910	19910	19910	0
222	20240613	145500	244555010	19910	19910	19910	19910	0
223	20240613	145400	244555010	19910	19910	19910	19910	0
224	20240613	145300	244555010	19910	19910	19910	19910	0
225	20240613	145200	244555010	19910	19910	19910	19910	5
226	20240613	145100	244455460	19910	19910	19910	19910	9
227	20240613	145000	244276270	19910	19910	19910	19910	0
228	20240613	144900	244276270	19910	19910	19910	19910	0
229	20240613	144800	244276270	19910	19910	19910	19910	1
230	20240613	144700	244256360	19890	19890	19890	19890	0
231	20240613	144600	244256360	19890	19890	19890	19890	3
232	20240613	144500	244196690	19890	19890	19890	19890	0
233	20240613	144400	244196690	19890	19890	19890	19890	0
234	20240613	144300	244196690	19890	19890	19890	19890	0
235	20240613	144200	244196690	19890	19890	19890	19890	0
236	20240613	144100	244196690	19890	19890	19890	19890	0
237	20240613	144000	244196690	19890	19890	19890	19890	4
238	20240613	143900	244117130	19900	19950	19950	19900	439
239	20240613	143800	235367120	19950	19950	19950	19950	0
240	20240613	143700	235367120	19950	19950	19950	19950	0
241	20240613	143600	235367120	19950	19950	19950	19950	0
242	20240613	143500	235367120	19950	19950	19950	19950	0
243	20240613	143400	235367120	19950	19950	19950	19950	0
244	20240613	143300	235367120	19950	19950	19950	19950	0
245	20240613	143200	235367120	19950	19950	19950	19950	0
246	20240613	143100	235367120	19950	19950	19950	19950	8
247	20240613	143000	235207520	19930	19930	19930	19930	0
248	20240613	142900	235207520	19930	19930	19930	19930	0
249	20240613	142800	235207520	19930	19930	19930	19930	0
250	20240613	142700	235207520	19930	19930	19930	19930	0
251	20240613	142600	235207520	19930	19930	19930	19930	0
252	20240613	142500	235207520	19930	19930	19930	19930	0
253	20240613	142400	235207520	19930	19930	19930	19930	4
254	20240613	142300	235127800	19890	19890	19890	19890	0
255	20240613	142200	235127800	19890	19890	19890	19890	0
256	20240613	142100	235127800	19890	19890	19890	19890	29
257	20240613	142000	234550990	19940	19860	19940	19850	758
258	20240613	141900	219498720	19870	19870	19870	19870	0
259	20240613	141800	219498720	19870	19870	19870	19870	0
260	20240613	141700	219498720	19870	19870	19870	19870	0
261	20240613	141600	219498720	19870	19870	19870	19870	1
262	20240613	141500	219478850	19860	19860	19860	19860	0
263	20240613	141400	219478850	19860	19860	19860	19860	2
264	20240613	141300	219439130	19860	19860	19860	19860	9
265	20240613	141200	219260390	19880	19910	19930	19880	957
266	20240613	141100	200212080	19910	19910	19910	19910	10
267	20240613	141000	200012980	19910	19910	19910	19910	10
268	20240613	140900	199813880	19910	19910	19910	19910	0
269	20240613	140800	199813880	19910	19910	19910	19910	0
270	20240613	140700	199813880	19910	19910	19910	19910	0
271	20240613	140600	199813880	19910	19910	19910	19910	0
272	20240613	140500	199813880	19910	19910	19910	19910	20
273	20240613	140400	199415680	19940	19940	19940	19940	0
274	20240613	140300	199415680	19940	19940	19940	19940	0
275	20240613	140200	199415680	19940	19940	19940	19940	0
276	20240613	140100	199415680	19940	19940	19940	19940	0
277	20240613	140000	199415680	19940	19940	19940	19940	0
278	20240613	135900	199415680	19940	19940	19940	19940	0
279	20240613	135800	199415680	19940	19940	19940	19940	109
280	20240613	135700	197242220	19920	19920	19920	19920	57
281	20240613	135600	196106780	19910	19910	19910	19910	0
282	20240613	135500	196106780	19910	19910	19910	19910	0
283	20240613	135400	196106780	19910	19910	19910	19910	0
284	20240613	135300	196106780	19910	19910	19910	19910	0
285	20240613	135200	196106780	19910	19910	19910	19910	0
286	20240613	135100	196106780	19910	19910	19910	19910	0
287	20240613	135000	196106780	19910	19910	19910	19910	0
288	20240613	134900	196106780	19910	19910	19910	19910	0
289	20240613	134800	196106780	19910	19910	19910	19910	0
290	20240613	134700	196106780	19910	19910	19910	19910	1
291	20240613	134600	196086870	19920	19890	19920	19890	368
292	20240613	134500	188764090	19890	19890	19890	19890	0
293	20240613	134400	188764090	19890	19890	19890	19890	0
294	20240613	134300	188764090	19890	19890	19890	19890	0
295	20240613	134200	188764090	19890	19890	19890	19890	0
296	20240613	134100	188764090	19890	19890	19890	19890	0
297	20240613	134000	188764090	19890	19890	19890	19890	0
298	20240613	133900	188764090	19890	19890	19890	19890	0
299	20240613	133800	188764090	19890	19890	19890	19890	3
300	20240613	133700	188704420	19890	19890	19890	19890	0
301	20240613	133600	188704420	19890	19890	19890	19890	0
302	20240613	133500	188704420	19890	19890	19890	19890	1
303	20240613	133400	188684530	19860	19860	19860	19860	12
304	20240613	133300	188446210	19870	19870	19870	19870	0
305	20240613	133200	188446210	19870	19870	19870	19870	0
306	20240613	133100	188446210	19870	19870	19870	19870	30
307	20240613	133000	187850110	19870	19870	19870	19870	0
308	20240613	132900	187850110	19870	19870	19870	19870	0
309	20240613	132800	187850110	19870	19870	19870	19870	0
310	20240613	132700	187850110	19870	19870	19870	19870	20
311	20240613	132600	187452710	19880	19880	19880	19880	0
312	20240613	132500	187452710	19880	19880	19880	19880	5
313	20240613	132400	187353310	19900	19900	19900	19900	0
314	20240613	132300	187353310	19900	19900	19900	19900	0
315	20240613	132200	187353310	19900	19900	19900	19900	0
316	20240613	132100	187353310	19900	19890	19900	19880	393
317	20240613	132000	179539990	19900	19900	19900	19900	0
318	20240613	131900	179539990	19900	19900	19900	19900	1
319	20240613	131800	179520090	19910	19910	19910	19910	0
320	20240613	131700	179520090	19910	19910	19910	19910	0
321	20240613	131600	179520090	19910	19910	19910	19910	0
322	20240613	131500	179520090	19910	19910	19910	19910	0
323	20240613	131400	179520090	19910	19910	19910	19910	0
324	20240613	131300	179520090	19910	19910	19910	19910	1
325	20240613	131200	179500180	19910	19910	19910	19910	0
326	20240613	131100	179500180	19910	19910	19910	19910	0
327	20240613	131000	179500180	19910	19890	19910	19890	66
328	20240613	130900	178187360	19880	19880	19880	19880	0
329	20240613	130800	178187360	19880	19880	19880	19880	0
330	20240613	130700	178187360	19880	19880	19880	19880	0
331	20240613	130600	178187360	19880	19880	19880	19880	0
332	20240613	130500	178187360	19880	19880	19880	19880	0
333	20240613	130400	178187360	19880	19880	19880	19880	0
334	20240613	130300	178187360	19880	19900	19910	19880	531
335	20240613	130200	167620240	19900	19900	19900	19900	0
336	20240613	130100	167620240	19900	19900	19900	19900	0
337	20240613	130000	167620240	19900	19900	19900	19900	1
338	20240613	125900	167600340	19890	19890	19890	19890	0
339	20240613	125800	167600340	19890	19890	19890	19890	0
340	20240613	125700	167600340	19890	19890	19890	19890	0
341	20240613	125600	167600340	19890	19890	19890	19890	0
342	20240613	125500	167600340	19890	19890	19890	19890	0
343	20240613	125400	167600340	19890	19890	19890	19890	0
344	20240613	125300	167600340	19890	19890	19890	19890	0
345	20240613	125200	167600340	19890	19890	19890	19890	0
346	20240613	125100	167600340	19890	19890	19890	19890	0
347	20240613	125000	167600340	19890	19910	19910	19890	2
348	20240613	124900	167560540	19910	19910	19910	19910	42
349	20240613	124800	166724320	19910	19910	19910	19910	1
350	20240613	124700	166704410	19910	19900	19910	19900	50
351	20240613	124600	165709390	19910	19890	19910	19870	346
352	20240613	124500	158831980	19830	19830	19830	19830	0
353	20240613	124400	158831980	19830	19830	19830	19830	0
354	20240613	124300	158831980	19830	19830	19830	19830	1
355	20240613	124200	158812150	19830	19830	19830	19830	0
356	20240613	124100	158812150	19830	19830	19830	19830	0
357	20240613	124000	158812150	19830	19830	19830	19830	0
358	20240613	123900	158812150	19830	19830	19830	19830	0
359	20240613	123800	158812150	19830	19830	19830	19830	0
360	20240613	123700	158812150	19830	19830	19830	19830	0
361	20240613	123600	158812150	19830	19830	19830	19830	0
362	20240613	123500	158812150	19830	19830	19830	19830	0
363	20240613	123400	158812150	19830	19830	19830	19830	0
364	20240613	123300	158812150	19830	19830	19830	19830	14
365	20240613	123200	158534530	19830	19830	19840	19820	62
366	20240613	123100	157305340	19900	19900	19900	19900	0
367	20240613	123000	157305340	19900	19900	19900	19900	0
368	20240613	122900	157305340	19900	19900	19900	19900	0
369	20240613	122800	157305340	19900	19900	19900	19900	0
370	20240613	122700	157305340	19900	19900	19900	19900	0
371	20240613	122600	157305340	19900	19900	19900	19900	0
372	20240613	122500	157305340	19900	19840	19900	19840	400
373	20240613	122400	149367600	19840	19840	19840	19840	1
374	20240613	122300	149347760	19840	19850	19850	19840	19
375	20240613	122200	148970710	19820	19820	19820	19820	0
376	20240613	122100	148970710	19820	19820	19820	19820	1
377	20240613	122000	148950890	19900	19880	19900	19830	1813
378	20240613	121900	112921170	19910	19910	19910	19910	0
379	20240613	121800	112921170	19910	19900	19910	19890	82
380	20240613	121700	111290070	19900	19900	19900	19900	0
381	20240613	121600	111290070	19900	19900	19900	19900	0
382	20240613	121500	111290070	19900	19900	19900	19900	0
383	20240613	121400	111290070	19900	19900	19900	19900	0
384	20240613	121300	111290070	19900	19900	19900	19900	1
385	20240613	121200	111270170	19920	19920	19920	19920	0
386	20240613	121100	111270170	19920	19920	19920	19920	0
387	20240613	121000	111270170	19920	19920	19920	19920	0
388	20240613	120900	111270170	19920	19900	19920	19900	13
389	20240613	120800	111011450	19900	19900	19900	19900	0
390	20240613	120700	111011450	19900	19900	19900	19900	0
391	20240613	120600	111011450	19900	19900	19900	19900	0
392	20240613	120500	111011450	19900	19900	19900	19900	2
393	20240613	120400	110971650	19900	19900	19900	19900	0
394	20240613	120300	110971650	19900	19900	19900	19900	0
395	20240613	120200	110971650	19900	19900	19900	19900	0
396	20240613	120100	110971650	19900	19900	19900	19900	5
397	20240613	120000	110872150	19900	19900	19900	19900	11
398	20240613	115900	110653250	19880	19880	19880	19880	0
399	20240613	115800	110653250	19880	19880	19880	19880	0
400	20240613	115700	110653250	19880	19880	19880	19880	0
401	20240613	115600	110653250	19880	19880	19880	19880	0
402	20240613	115500	110653250	19880	19880	19880	19880	0
403	20240613	115400	110653250	19880	19880	19880	19880	0
404	20240613	115300	110653250	19880	19880	19880	19880	0
405	20240613	115200	110653250	19880	19880	19880	19880	0
406	20240613	115100	110653250	19880	19880	19880	19880	0
407	20240613	115000	110653250	19880	19880	19880	19880	0
408	20240613	114900	110653250	19880	19880	19880	19880	0
409	20240613	114800	110653250	19880	19880	19880	19880	0
410	20240613	114700	110653250	19880	19900	19920	19880	232
411	20240613	114600	106038100	19900	19900	19900	19900	3
412	20240613	114500	105978400	19900	19900	19900	19900	0
413	20240613	114400	105978400	19900	19900	19900	19900	0
414	20240613	114300	105978400	19900	19900	19900	19900	0
415	20240613	114200	105978400	19900	19890	19900	19890	221
416	20240613	114100	101582600	19890	19880	19890	19880	264
417	20240613	114000	96334140	19880	19880	19880	19880	0
418	20240613	113900	96334140	19880	19880	19880	19880	0
419	20240613	113800	96334140	19880	19880	19880	19880	0
420	20240613	113700	96334140	19880	19880	19880	19880	0
421	20240613	113600	96334140	19880	19880	19880	19880	0
422	20240613	113500	96334140	19880	19880	19880	19880	0
423	20240613	113400	96334140	19880	19880	19880	19880	10
424	20240613	113300	96135340	19880	19880	19880	19880	0
425	20240613	113200	96135340	19880	19880	19880	19880	16
426	20240613	113100	95817260	19880	19880	19880	19880	0
427	20240613	113000	95817260	19880	19880	19880	19880	0
428	20240613	112900	95817260	19880	19880	19880	19880	16
429	20240613	112800	95499180	19880	19880	19880	19880	10
430	20240613	112700	95300380	19880	19880	19880	19880	11
431	20240613	112600	95081700	19880	19880	19880	19880	0
432	20240613	112500	95081700	19880	19880	19880	19880	44
433	20240613	112400	94206980	19880	19880	19880	19880	10
434	20240613	112300	94008180	19880	19880	19880	19880	11
435	20240613	112200	93789500	19880	19880	19880	19880	21
436	20240613	112100	93372020	19880	19880	19880	19880	11
437	20240613	112000	93153340	19880	19880	19880	19880	0
438	20240613	111900	93153340	19880	19880	19880	19880	0
439	20240613	111800	93153340	19880	19880	19880	19880	0
440	20240613	111700	93153340	19880	19880	19880	19880	0
441	20240613	111600	93153340	19880	19880	19880	19880	0
442	20240613	111500	93153340	19880	19880	19880	19880	0
443	20240613	111400	93153340	19880	19880	19880	19880	0
444	20240613	111300	93153340	19880	19880	19880	19880	1
445	20240613	111200	93133460	19880	19880	19880	19880	0
446	20240613	111100	93133460	19880	19880	19880	19880	0
447	20240613	111000	93133460	19880	19880	19880	19870	37
448	20240613	110900	92398170	19890	19920	19940	19880	55
449	20240613	110800	91303620	19940	20000	20000	19930	1227
450	20240613	110700	66803740	20050	20050	20050	20050	0
451	20240613	110600	66803740	20050	20050	20050	20050	0
452	20240613	110500	66803740	20050	20050	20050	20050	0
453	20240613	110400	66803740	20050	20050	20050	20050	0
454	20240613	110300	66803740	20050	20050	20050	20050	0
455	20240613	110200	66803740	20050	20050	20050	20050	1
456	20240613	110100	66783690	20050	20050	20050	20050	0
457	20240613	110000	66783690	20050	20050	20050	20050	1
458	20240613	105900	66763640	20050	20050	20050	20050	0
459	20240613	105800	66763640	20050	20050	20050	20050	0
460	20240613	105700	66763640	20050	20050	20050	20050	0
461	20240613	105600	66763640	20050	20050	20050	20050	0
462	20240613	105500	66763640	20050	20050	20050	20050	0
463	20240613	105400	66763640	20050	20050	20050	20050	0
464	20240613	105300	66763640	20050	20050	20050	20050	0
465	20240613	105200	66763640	20050	20050	20050	20050	0
466	20240613	105100	66763640	20050	20050	20050	20050	0
467	20240613	105000	66763640	20050	20050	20050	20050	0
468	20240613	104900	66763640	20050	20050	20050	20050	0
469	20240613	104800	66763640	20050	20050	20050	20050	0
470	20240613	104700	66763640	20050	20050	20050	20050	0
471	20240613	104600	66763640	20050	20050	20050	20050	0
472	20240613	104500	66763640	20050	20050	20050	20050	22
473	20240613	104400	66322540	20050	20050	20050	20050	0
474	20240613	104300	66322540	20050	20050	20050	20050	0
475	20240613	104200	66322540	20050	20050	20050	20050	0
476	20240613	104100	66322540	20050	20050	20050	20050	0
477	20240613	104000	66322540	20050	20050	20050	20050	0
478	20240613	103900	66322540	20050	20050	20050	20050	0
479	20240613	103800	66322540	20050	20050	20050	20050	0
480	20240613	103700	66322540	20050	20050	20050	20050	0
481	20240613	103600	66322540	20050	20050	20050	20050	0
482	20240613	103500	66322540	20050	20050	20050	20050	0
483	20240613	103400	66322540	20050	20050	20050	20050	1
484	20240613	103300	66302490	20050	20050	20050	20050	0
485	20240613	103200	66302490	20050	20050	20050	20050	0
486	20240613	103100	66302490	20050	20050	20050	20050	0
487	20240613	103000	66302490	20050	20050	20050	20050	0
488	20240613	102900	66302490	20050	20050	20050	20050	0
489	20240613	102800	66302490	20050	20050	20050	20050	0
490	20240613	102700	66302490	20050	20050	20050	20050	0
491	20240613	102600	66302490	20050	20050	20050	20050	0
492	20240613	102500	66302490	20050	20050	20050	20050	7
493	20240613	102400	66162140	20100	20100	20100	20100	0
494	20240613	102300	66162140	20100	20100	20100	20100	0
495	20240613	102200	66162140	20100	20100	20100	20100	0
496	20240613	102100	66162140	20100	20100	20100	20100	0
497	20240613	102000	66162140	20100	20100	20100	20100	0
498	20240613	101900	66162140	20100	20100	20100	20100	0
499	20240613	101800	66162140	20100	20100	20100	20100	0
500	20240613	101700	66162140	20100	20100	20100	20100	0
501	20240613	101600	66162140	20100	20100	20100	20100	0
502	20240613	101500	66162140	20100	20100	20100	20100	0
503	20240613	101400	66162140	20100	20100	20100	20100	0
504	20240613	101300	66162140	20100	20100	20100	20100	0
505	20240613	101200	66162140	20100	20100	20100	20100	0
506	20240613	101100	66162140	20100	20100	20100	20100	0
507	20240613	101000	66162140	20100	20050	20100	20050	189
508	20240613	100900	62371940	20100	20100	20100	20100	0
509	20240613	100800	62371940	20100	20100	20100	20100	0
510	20240613	100700	62371940	20100	20100	20100	20100	0
511	20240613	100600	62371940	20100	20100	20100	20100	0
512	20240613	100500	62371940	20100	20100	20100	20100	0
513	20240613	100400	62371940	20100	20100	20100	20100	0
514	20240613	100300	62371940	20100	20100	20100	20100	0
515	20240613	100200	62371940	20100	20100	20100	20100	0
516	20240613	100100	62371940	20100	20100	20100	20100	0
517	20240613	100000	62371940	20100	20100	20100	20100	4
518	20240613	095900	62291540	20100	20100	20100	20100	0
519	20240613	095800	62291540	20100	20100	20100	20100	0
520	20240613	095700	62291540	20100	20050	20100	20050	84
521	20240613	095600	60607140	20100	20100	20100	20100	0
522	20240613	095500	60607140	20100	20100	20100	20100	0
523	20240613	095400	60607140	20100	20100	20100	20100	0
524	20240613	095300	60607140	20100	20100	20100	20100	0
525	20240613	095200	60607140	20100	20100	20100	20100	0
526	20240613	095100	60607140	20100	20100	20100	20100	2
527	20240613	095000	60566940	20150	20150	20150	20150	0
528	20240613	094900	60566940	20150	20150	20150	20150	0
529	20240613	094800	60566940	20150	19980	20150	19980	107
530	20240613	094700	58411230	20100	19980	20100	19980	733
531	20240613	094600	43746160	19980	20050	20050	19980	1500
532	20240613	094500	13759280	20100	20100	20100	20100	0
533	20240613	094400	13759280	20100	20100	20100	20100	0
534	20240613	094300	13759280	20100	20100	20100	20100	0
535	20240613	094200	13759280	20100	20100	20100	20100	0
536	20240613	094100	13759280	20100	20100	20100	20100	1
537	20240613	094000	13739180	20100	20100	20100	20100	0
538	20240613	093900	13739180	20100	20100	20100	20100	0
539	20240613	093800	13739180	20100	20100	20100	20100	0
540	20240613	093700	13739180	20100	20100	20100	20100	0
541	20240613	093600	13739180	20100	20100	20100	20100	0
542	20240613	093500	13739180	20100	20100	20100	20100	1
543	20240613	093400	13719080	20100	20100	20100	20100	5
544	20240613	093300	13618580	20100	20100	20100	20100	0
545	20240613	093200	13618580	20100	20100	20100	20100	0
546	20240613	093100	13618580	20100	20100	20100	20100	11
547	20240613	093000	13397480	20100	20100	20100	20100	0
548	20240613	092900	13397480	20100	20100	20100	20100	0
549	20240613	092800	13397480	20100	20100	20100	20100	0
550	20240613	092700	13397480	20100	20100	20100	20100	0
551	20240613	092600	13397480	20100	20100	20100	20100	17
552	20240613	092500	13055780	20100	20100	20100	20100	4
553	20240613	092400	12975380	20100	20100	20100	20100	0
554	20240613	092300	12975380	20100	20100	20100	20100	0
555	20240613	092200	12975380	20100	20100	20100	20100	0
556	20240613	092100	12975380	20100	20100	20100	20100	0
557	20240613	092000	12975380	20100	20100	20100	20100	1
558	20240613	091900	12955280	20150	20150	20150	20150	0
559	20240613	091800	12955280	20150	20100	20150	20100	87
560	20240613	091700	11206380	20100	20100	20100	20100	0
561	20240613	091600	11206380	20100	20100	20100	20100	0
562	20240613	091500	11206380	20100	20100	20100	20100	0
563	20240613	091400	11206380	20100	20000	20100	20000	32
564	20240613	091300	10566180	20000	19950	20000	19950	465
565	20240613	091200	1276350	19950	19950	19950	19950	1
566	20240613	091100	1256400	19960	19960	19960	19960	0
567	20240613	091000	1256400	19960	19950	19960	19950	37
568	20240613	090900	518230	19930	19930	19930	19930	0
569	20240613	090800	518230	19930	19930	19930	19930	0
570	20240613	090700	518230	19930	19930	19930	19930	0
571	20240613	090600	518230	19930	19930	19930	19930	1
572	20240613	090500	498300	19990	19990	19990	19990	0
573	20240613	090400	498300	19990	19990	19990	19990	0
574	20240613	090300	498300	19990	19990	19990	19990	1
575	20240613	090200	478310	19990	19920	19990	19920	3
576	20240613	090100	418480	19990	19920	19990	19920	3
577	20240613	090000	358650	20000	19910	20000	19910	18