KissMeData/099190/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	200900	1727132840	18780	18780	18780	18780	5103
3	20240626	200800	1727132840	18780	18780	18780	18780	0
4	20240626	200700	1727132840	18780	18780	18780	18780	0
5	20240626	200600	1727132840	18780	18780	18780	18780	0
6	20240626	200500	1727132840	18780	18780	18780	18780	0
7	20240626	200400	1727132840	18780	18780	18780	18780	0
8	20240626	200300	1727132840	18780	18780	18780	18780	0
9	20240626	200200	1727132840	18780	18780	18780	18780	0
10	20240626	200100	1727132840	18780	18780	18780	18780	0
11	20240626	200000	1727132840	18780	18780	18780	18780	0
12	20240626	195900	1727132840	18780	18780	18780	18780	0
13	20240626	195800	1727132840	18780	18780	18780	18780	0
14	20240626	195700	1727132840	18780	18780	18780	18780	0
15	20240626	195600	1727132840	18780	18780	18780	18780	0
16	20240626	195500	1727132840	18780	18780	18780	18780	0
17	20240626	195400	1727132840	18780	18780	18780	18780	0
18	20240626	195300	1727132840	18780	18780	18780	18780	0
19	20240626	195200	1727132840	18780	18780	18780	18780	0
20	20240626	195100	1727132840	18780	18780	18780	18780	0
21	20240626	195000	1727132840	18780	18780	18780	18780	0
22	20240626	194900	1727132840	18780	18780	18780	18780	0
23	20240626	194800	1727132840	18780	18780	18780	18780	0
24	20240626	194700	1727132840	18780	18780	18780	18780	0
25	20240626	194600	1727132840	18780	18780	18780	18780	0
26	20240626	194500	1727132840	18780	18780	18780	18780	0
27	20240626	194400	1727132840	18780	18780	18780	18780	0
28	20240626	194300	1727132840	18780	18780	18780	18780	0
29	20240626	194200	1727132840	18780	18780	18780	18780	0
30	20240626	194100	1727132840	18780	18780	18780	18780	0
31	20240626	194000	1727132840	18780	18780	18780	18780	0
32	20240626	193900	1727132840	18780	18780	18780	18780	5103
33	20240626	193800	1727132840	18780	18780	18780	18780	0
34	20240626	193700	1727132840	18780	18780	18780	18780	0
35	20240626	193600	1727132840	18780	18780	18780	18780	0
36	20240626	193500	1727132840	18780	18780	18780	18780	0
37	20240626	193400	1727132840	18780	18780	18780	18780	0
38	20240626	193300	1727132840	18780	18780	18780	18780	0
39	20240626	193200	1727132840	18780	18780	18780	18780	0
40	20240626	193100	1727132840	18780	18780	18780	18780	0
41	20240626	193000	1727132840	18780	18780	18780	18780	0
42	20240626	192900	1727132840	18780	18780	18780	18780	0
43	20240626	192800	1727132840	18780	18780	18780	18780	0
44	20240626	192700	1727132840	18780	18780	18780	18780	0
45	20240626	192600	1727132840	18780	18780	18780	18780	0
46	20240626	192500	1727132840	18780	18780	18780	18780	0
47	20240626	192400	1727132840	18780	18780	18780	18780	0
48	20240626	192300	1727132840	18780	18780	18780	18780	0
49	20240626	192200	1727132840	18780	18780	18780	18780	0
50	20240626	192100	1727132840	18780	18780	18780	18780	0
51	20240626	192000	1727132840	18780	18780	18780	18780	0
52	20240626	191900	1727132840	18780	18780	18780	18780	0
53	20240626	191800	1727132840	18780	18780	18780	18780	0
54	20240626	191700	1727132840	18780	18780	18780	18780	0
55	20240626	191600	1727132840	18780	18780	18780	18780	0
56	20240626	191500	1727132840	18780	18780	18780	18780	0
57	20240626	191400	1727132840	18780	18780	18780	18780	0
58	20240626	191300	1727132840	18780	18780	18780	18780	0
59	20240626	191200	1727132840	18780	18780	18780	18780	0
60	20240626	191100	1727132840	18780	18780	18780	18780	0
61	20240626	191000	1727132840	18780	18780	18780	18780	0
62	20240626	190900	1727132840	18780	18780	18780	18780	5103
63	20240626	190800	1727132840	18780	18780	18780	18780	0
64	20240626	190700	1727132840	18780	18780	18780	18780	0
65	20240626	190600	1727132840	18780	18780	18780	18780	0
66	20240626	190500	1727132840	18780	18780	18780	18780	0
67	20240626	190400	1727132840	18780	18780	18780	18780	0
68	20240626	190300	1727132840	18780	18780	18780	18780	0
69	20240626	190200	1727132840	18780	18780	18780	18780	0
70	20240626	190100	1727132840	18780	18780	18780	18780	0
71	20240626	190000	1727132840	18780	18780	18780	18780	0
72	20240626	185900	1727132840	18780	18780	18780	18780	0
73	20240626	185800	1727132840	18780	18780	18780	18780	0
74	20240626	185700	1727132840	18780	18780	18780	18780	0
75	20240626	185600	1727132840	18780	18780	18780	18780	0
76	20240626	185500	1727132840	18780	18780	18780	18780	0
77	20240626	185400	1727132840	18780	18780	18780	18780	0
78	20240626	185300	1727132840	18780	18780	18780	18780	0
79	20240626	185200	1727132840	18780	18780	18780	18780	0
80	20240626	185100	1727132840	18780	18780	18780	18780	0
81	20240626	185000	1727132840	18780	18780	18780	18780	0
82	20240626	184900	1727132840	18780	18780	18780	18780	0
83	20240626	184800	1727132840	18780	18780	18780	18780	0
84	20240626	184700	1727132840	18780	18780	18780	18780	0
85	20240626	184600	1727132840	18780	18780	18780	18780	0
86	20240626	184500	1727132840	18780	18780	18780	18780	0
87	20240626	184400	1727132840	18780	18780	18780	18780	0
88	20240626	184300	1727132840	18780	18780	18780	18780	0
89	20240626	184200	1727132840	18780	18780	18780	18780	0
90	20240626	184100	1727132840	18780	18780	18780	18780	0
91	20240626	184000	1727132840	18780	18780	18780	18780	0
92	20240626	183900	1727132840	18780	18780	18780	18780	5103
93	20240626	183800	1727132840	18780	18780	18780	18780	0
94	20240626	183700	1727132840	18780	18780	18780	18780	0
95	20240626	183600	1727132840	18780	18780	18780	18780	0
96	20240626	183500	1727132840	18780	18780	18780	18780	0
97	20240626	183400	1727132840	18780	18780	18780	18780	0
98	20240626	183300	1727132840	18780	18780	18780	18780	0
99	20240626	183200	1727132840	18780	18780	18780	18780	0
100	20240626	183100	1727132840	18780	18780	18780	18780	0
101	20240626	183000	1727132840	18780	18780	18780	18780	0
102	20240626	182900	1727132840	18780	18780	18780	18780	0
103	20240626	182800	1727132840	18780	18780	18780	18780	0
104	20240626	182700	1727132840	18780	18780	18780	18780	0
105	20240626	182600	1727132840	18780	18780	18780	18780	0
106	20240626	182500	1727132840	18780	18780	18780	18780	0
107	20240626	182400	1727132840	18780	18780	18780	18780	0
108	20240626	182300	1727132840	18780	18780	18780	18780	0
109	20240626	182200	1727132840	18780	18780	18780	18780	0
110	20240626	182100	1727132840	18780	18780	18780	18780	0
111	20240626	182000	1727132840	18780	18780	18780	18780	0
112	20240626	181900	1727132840	18780	18780	18780	18780	0
113	20240626	181800	1727132840	18780	18780	18780	18780	0
114	20240626	181700	1727132840	18780	18780	18780	18780	0
115	20240626	181600	1727132840	18780	18780	18780	18780	0
116	20240626	181500	1727132840	18780	18780	18780	18780	0
117	20240626	181400	1727132840	18780	18780	18780	18780	0
118	20240626	181300	1727132840	18780	18780	18780	18780	0
119	20240626	181200	1727132840	18780	18780	18780	18780	0
120	20240626	181100	1727132840	18780	18780	18780	18780	0
121	20240626	181000	1727132840	18780	18780	18780	18780	0
122	20240626	180900	1727132840	18780	18780	18780	18780	5103
123	20240626	180800	1727132840	18780	18780	18780	18780	0
124	20240626	180700	1727132840	18780	18780	18780	18780	0
125	20240626	180600	1727132840	18780	18780	18780	18780	0
126	20240626	180500	1727132840	18780	18780	18780	18780	0
127	20240626	180400	1727132840	18780	18780	18780	18780	0
128	20240626	180300	1727132840	18780	18780	18780	18780	0
129	20240626	180200	1727132840	18780	18780	18780	18780	0
130	20240626	180100	1727132840	18780	18780	18780	18780	0
131	20240626	180000	1727132840	18780	18780	18780	18780	0
132	20240626	175900	1727132840	18780	18780	18780	18780	0
133	20240626	175800	1727132840	18780	18780	18780	18780	0
134	20240626	175700	1727132840	18780	18780	18780	18780	0
135	20240626	175600	1727132840	18780	18780	18780	18780	0
136	20240626	175500	1727132840	18780	18780	18780	18780	0
137	20240626	175400	1727132840	18780	18780	18780	18780	0
138	20240626	175300	1727132840	18780	18780	18780	18780	0
139	20240626	175200	1727132840	18780	18780	18780	18780	0
140	20240626	175100	1727132840	18780	18780	18780	18780	0
141	20240626	175000	1727132840	18780	18780	18780	18780	0
142	20240626	174900	1727132840	18780	18780	18780	18780	0
143	20240626	174800	1727132840	18780	18780	18780	18780	0
144	20240626	174700	1727132840	18780	18780	18780	18780	0
145	20240626	174600	1727132840	18780	18780	18780	18780	0
146	20240626	174500	1727132840	18780	18780	18780	18780	0
147	20240626	174400	1727132840	18780	18780	18780	18780	0
148	20240626	174300	1727132840	18780	18780	18780	18780	0
149	20240626	174200	1727132840	18780	18780	18780	18780	0
150	20240626	174100	1727132840	18780	18780	18780	18780	0
151	20240626	174000	1727132840	18780	18780	18780	18780	0
152	20240626	173900	1727132840	18780	18780	18780	18780	5103
153	20240626	173800	1727132840	18780	18780	18780	18780	0
154	20240626	173700	1727132840	18780	18780	18780	18780	0
155	20240626	173600	1727132840	18780	18780	18780	18780	0
156	20240626	173500	1727132840	18780	18780	18780	18780	0
157	20240626	173400	1727132840	18780	18780	18780	18780	0
158	20240626	173300	1727132840	18780	18780	18780	18780	0
159	20240626	173200	1727132840	18780	18780	18780	18780	0
160	20240626	173100	1727132840	18780	18780	18780	18780	0
161	20240626	173000	1727132840	18780	18780	18780	18780	0
162	20240626	172900	1727132840	18780	18780	18780	18780	0
163	20240626	172800	1727132840	18780	18780	18780	18780	0
164	20240626	172700	1727132840	18780	18780	18780	18780	0
165	20240626	172600	1727132840	18780	18780	18780	18780	0
166	20240626	172500	1727132840	18780	18780	18780	18780	0
167	20240626	172400	1727132840	18780	18780	18780	18780	0
168	20240626	172300	1727132840	18780	18780	18780	18780	0
169	20240626	172200	1727132840	18780	18780	18780	18780	0
170	20240626	172100	1727132840	18780	18780	18780	18780	0
171	20240626	172000	1727132840	18780	18780	18780	18780	0
172	20240626	171900	1727132840	18780	18780	18780	18780	0
173	20240626	171800	1727132840	18780	18780	18780	18780	0
174	20240626	171700	1727132840	18780	18780	18780	18780	0
175	20240626	171600	1727132840	18780	18780	18780	18780	0
176	20240626	171500	1727132840	18780	18780	18780	18780	0
177	20240626	171400	1727132840	18780	18780	18780	18780	0
178	20240626	171300	1727132840	18780	18780	18780	18780	0
179	20240626	171200	1727132840	18780	18780	18780	18780	0
180	20240626	171100	1727132840	18780	18780	18780	18780	0
181	20240626	171000	1727132840	18780	18780	18780	18780	0
182	20240626	170900	1727132840	18780	18780	18780	18780	5103
183	20240626	170800	1727132840	18780	18780	18780	18780	0
184	20240626	170700	1727132840	18780	18780	18780	18780	0
185	20240626	170600	1727132840	18780	18780	18780	18780	0
186	20240626	170500	1727132840	18780	18780	18780	18780	0
187	20240626	170400	1727132840	18780	18780	18780	18780	0
188	20240626	170300	1727132840	18780	18780	18780	18780	0
189	20240626	170200	1727132840	18780	18780	18780	18780	0
190	20240626	170100	1727132840	18780	18780	18780	18780	0
191	20240626	170000	1727132840	18780	18780	18780	18780	0
192	20240626	165900	1727132840	18780	18780	18780	18780	0
193	20240626	165800	1727132840	18780	18780	18780	18780	0
194	20240626	165700	1727132840	18780	18780	18780	18780	0
195	20240626	165600	1727132840	18780	18780	18780	18780	0
196	20240626	165500	1727132840	18780	18780	18780	18780	0
197	20240626	165400	1727132840	18780	18780	18780	18780	0
198	20240626	165300	1727132840	18780	18780	18780	18780	0
199	20240626	165200	1727132840	18780	18780	18780	18780	0
200	20240626	165100	1727132840	18780	18780	18780	18780	0
201	20240626	165000	1727132840	18780	18780	18780	18780	0
202	20240626	164900	1727132840	18780	18780	18780	18780	0
203	20240626	164800	1727132840	18780	18780	18780	18780	0
204	20240626	164700	1727132840	18780	18780	18780	18780	0
205	20240626	164600	1727132840	18780	18780	18780	18780	0
206	20240626	164500	1727132840	18780	18780	18780	18780	0
207	20240626	164400	1727132840	18780	18780	18780	18780	0
208	20240626	164300	1727132840	18780	18780	18780	18780	0
209	20240626	164200	1727132840	18780	18780	18780	18780	0
210	20240626	164100	1727132840	18780	18780	18780	18780	0
211	20240626	164000	1727132840	18780	18780	18780	18780	0
212	20240626	163900	1727132840	18780	18780	18780	18780	5103
213	20240626	163800	1727132840	18780	18780	18780	18780	0
214	20240626	163700	1727132840	18780	18780	18780	18780	0
215	20240626	163600	1727132840	18780	18780	18780	18780	0
216	20240626	163500	1727132840	18780	18780	18780	18780	0
217	20240626	163400	1727132840	18780	18780	18780	18780	0
218	20240626	163300	1727132840	18780	18780	18780	18780	0
219	20240626	163200	1727132840	18780	18780	18780	18780	0
220	20240626	163100	1727132840	18780	18780	18780	18780	0
221	20240626	163000	1727132840	18780	18780	18780	18780	0
222	20240626	162900	1727132840	18780	18780	18780	18780	0
223	20240626	162800	1727132840	18780	18780	18780	18780	0
224	20240626	162700	1727132840	18780	18780	18780	18780	0
225	20240626	162600	1727132840	18780	18780	18780	18780	0
226	20240626	162500	1727132840	18780	18780	18780	18780	0
227	20240626	162400	1727132840	18780	18780	18780	18780	0
228	20240626	162300	1727132840	18780	18780	18780	18780	0
229	20240626	162200	1727132840	18780	18780	18780	18780	0
230	20240626	162100	1727132840	18780	18780	18780	18780	0
231	20240626	162000	1727132840	18780	18780	18780	18780	0
232	20240626	161900	1727132840	18780	18780	18780	18780	0
233	20240626	161800	1727132840	18780	18780	18780	18780	0
234	20240626	161700	1727132840	18780	18780	18780	18780	0
235	20240626	161600	1727132840	18780	18780	18780	18780	0
236	20240626	161500	1727132840	18780	18780	18780	18780	0
237	20240626	161400	1727132840	18780	18780	18780	18780	0
238	20240626	161300	1727132840	18780	18780	18780	18780	0
239	20240626	161200	1727132840	18780	18780	18780	18780	0
240	20240626	161100	1727132840	18780	18780	18780	18780	0
241	20240626	161000	1727132840	18780	18780	18780	18780	0
242	20240626	160900	1727132840	18780	18780	18780	18780	5103
243	20240626	160800	1727132840	18780	18780	18780	18780	0
244	20240626	160700	1727132840	18780	18780	18780	18780	0
245	20240626	160600	1727132840	18780	18780	18780	18780	0
246	20240626	160500	1727132840	18780	18780	18780	18780	0
247	20240626	160400	1727132840	18780	18780	18780	18780	0
248	20240626	160300	1727132840	18780	18780	18780	18780	0
249	20240626	160200	1727132840	18780	18780	18780	18780	0
250	20240626	160100	1727132840	18780	18780	18780	18780	0
251	20240626	160000	1727132840	18780	18780	18780	18780	0
252	20240626	155900	1727132840	18780	18780	18780	18780	0
253	20240626	155800	1727132840	18780	18780	18780	18780	0
254	20240626	155700	1727132840	18780	18780	18780	18780	0
255	20240626	155600	1727132840	18780	18780	18780	18780	0
256	20240626	155500	1727132840	18780	18780	18780	18780	0
257	20240626	155400	1727132840	18780	18780	18780	18780	0
258	20240626	155300	1727132840	18780	18780	18780	18780	0
259	20240626	155200	1727132840	18780	18780	18780	18780	0
260	20240626	155100	1727132840	18780	18780	18780	18780	0
261	20240626	155000	1727132840	18780	18780	18780	18780	0
262	20240626	154900	1727132840	18780	18780	18780	18780	0
263	20240626	154800	1727132840	18780	18780	18780	18780	0
264	20240626	154700	1727132840	18780	18780	18780	18780	0
265	20240626	154600	1727132840	18780	18780	18780	18780	0
266	20240626	154500	1727132840	18780	18780	18780	18780	0
267	20240626	154400	1727132840	18780	18780	18780	18780	0
268	20240626	154300	1727132840	18780	18780	18780	18780	0
269	20240626	154200	1727132840	18780	18780	18780	18780	0
270	20240626	154100	1727132840	18780	18780	18780	18780	0
271	20240626	154000	1727132840	18780	18780	18780	18780	0
272	20240626	153900	1727132840	18780	18780	18780	18780	5103
273	20240626	153800	1727132840	18780	18780	18780	18780	0
274	20240626	153700	1727132840	18780	18780	18780	18780	0
275	20240626	153600	1727132840	18780	18780	18780	18780	0
276	20240626	153500	1727132840	18780	18780	18780	18780	0
277	20240626	153400	1727132840	18780	18780	18780	18780	0
278	20240626	153300	1727132840	18780	18780	18780	18780	0
279	20240626	153200	1727132840	18780	18780	18780	18780	0
280	20240626	153100	1727132840	18780	18780	18780	18780	0
281	20240626	153000	1727132840	18780	18780	18780	18780	5103
282	20240626	152900	1631298500	18780	18780	18780	18780	0
283	20240626	152800	1631298500	18780	18780	18780	18780	0
284	20240626	152700	1631298500	18780	18780	18780	18780	0
285	20240626	152600	1631298500	18780	18780	18780	18780	0
286	20240626	152500	1631298500	18780	18780	18780	18780	0
287	20240626	152400	1631298500	18780	18780	18780	18780	0
288	20240626	152300	1631298500	18780	18780	18780	18780	0
289	20240626	152200	1631298500	18780	18780	18780	18780	0
290	20240626	152100	1631298500	18780	18780	18780	18780	0
291	20240626	152000	1631298500	18780	18780	18780	18780	0
292	20240626	151900	1631298500	18780	18740	18780	18740	232
293	20240626	151800	1626948380	18780	18780	18780	18780	5
294	20240626	151700	1626854480	18740	18730	18780	18730	650
295	20240626	151600	1614660970	18710	18730	18740	18710	1428
296	20240626	151500	1587936870	18740	18730	18740	18720	1081
297	20240626	151400	1567692910	18730	18720	18750	18720	40
298	20240626	151300	1566943500	18720	18740	18750	18710	2612
299	20240626	151200	1518018550	18750	18770	18770	18750	595
300	20240626	151100	1506860660	18770	18780	18790	18760	169
301	20240626	151000	1503688490	18780	18780	18800	18780	63
302	20240626	150900	1502505040	18780	18780	18800	18770	884
303	20240626	150800	1485896170	18780	18790	18790	18770	1380
304	20240626	150700	1459985480	18780	18790	18800	18780	553
305	20240626	150600	1449597150	18790	18820	18820	18790	2567
306	20240626	150500	1401333920	18820	18820	18820	18820	0
307	20240626	150400	1401333920	18820	18820	18830	18810	527
308	20240626	150300	1391418620	18820	18830	18830	18820	1174
309	20240626	150200	1369318940	18820	18820	18830	18820	982
310	20240626	150100	1350832560	18820	18830	18830	18820	128
311	20240626	150000	1348423430	18830	18840	18840	18830	21
312	20240626	145900	1348027950	18840	18860	18870	18820	401
313	20240626	145800	1340476740	18870	18870	18870	18850	524
314	20240626	145700	1330595700	18870	18870	18870	18870	40
315	20240626	145600	1329840900	18870	18880	18880	18860	150
316	20240626	145500	1327010100	18880	18880	18880	18870	1127
317	20240626	145400	1305741680	18880	18920	18920	18880	4308
318	20240626	145300	1224295740	18920	18920	18920	18920	7
319	20240626	145200	1224163300	18930	18920	18930	18920	20
320	20240626	145100	1223784750	18920	18930	18930	18920	646
321	20240626	145000	1211557160	18930	18930	18930	18930	5
322	20240626	144900	1211462510	18930	18930	18930	18930	51
323	20240626	144800	1210497080	18930	18930	18930	18920	176
324	20240626	144700	1207166020	18940	18940	18940	18940	4
325	20240626	144600	1207090260	18930	18930	18930	18930	602
326	20240626	144500	1195694400	18930	18930	18930	18930	493
327	20240626	144400	1186361910	18930	18940	18940	18930	25
328	20240626	144300	1185888650	18930	18930	18930	18930	50
329	20240626	144200	1184942150	18930	18930	18930	18930	4
330	20240626	144100	1184866430	18930	18930	18930	18930	283
331	20240626	144000	1179509240	18930	18940	18940	18930	49
332	20240626	143900	1178581660	18930	18940	18940	18930	913
333	20240626	143800	1161296350	18940	18950	18950	18940	95
334	20240626	143700	1159497000	18950	18940	18950	18940	394
335	20240626	143600	1152034590	18940	18940	18940	18940	35
336	20240626	143500	1151371690	18940	18940	18940	18940	19
337	20240626	143400	1151011830	18940	18940	18940	18940	108
338	20240626	143300	1148966310	18940	18940	18940	18940	5
339	20240626	143200	1148871610	18930	18930	18960	18930	35
340	20240626	143100	1148208960	18940	18940	18940	18930	89
341	20240626	143000	1146524120	18940	18950	18950	18940	429
342	20240626	142900	1138398740	18950	18950	18950	18950	0
343	20240626	142800	1138398740	18950	18960	18960	18950	479
344	20240626	142700	1129321640	18960	18960	18960	18960	20
345	20240626	142600	1128942440	18960	18960	18960	18950	49
346	20240626	142500	1128013480	18960	18950	18960	18950	65
347	20240626	142400	1126781240	18950	18960	18960	18950	5
348	20240626	142300	1126686460	18950	18950	18950	18950	0
349	20240626	142200	1126686460	18950	18950	18950	18950	0
350	20240626	142100	1126686460	18950	18950	18950	18940	65
351	20240626	142000	1125454760	18960	18960	18960	18960	34
352	20240626	141900	1124810120	18980	18980	18980	18980	6
353	20240626	141800	1124696240	18940	18940	18940	18940	6
354	20240626	141700	1124582600	18960	18960	18960	18960	0
355	20240626	141600	1124582600	18960	18930	18960	18930	511
356	20240626	141500	1114894280	18930	18930	18940	18930	70
357	20240626	141400	1113569170	18950	18950	18950	18950	121
358	20240626	141300	1111276220	18930	18930	18930	18930	102
359	20240626	141200	1109345360	18930	18920	18990	18920	1121
360	20240626	141100	1088072300	18930	18940	18940	18930	358
361	20240626	141000	1081295260	18940	18940	18940	18930	104
362	20240626	140900	1079325510	18930	18940	18940	18930	5
363	20240626	140800	1079230850	18930	18950	18950	18930	193
364	20240626	140700	1075577000	18960	18960	18960	18960	6
365	20240626	140600	1075463240	18960	18930	18960	18930	26
366	20240626	140500	1074970680	18940	18930	18940	18930	85
367	20240626	140400	1073361300	18930	18930	18930	18930	0
368	20240626	140300	1073361300	18930	18930	18930	18930	5
369	20240626	140200	1073266650	18960	18930	18960	18930	665
370	20240626	140100	1060673250	18960	18950	18960	18950	83
371	20240626	140000	1059099580	18950	18950	18950	18950	4
372	20240626	135900	1059023780	18960	18950	18960	18950	122
373	20240626	135800	1056711870	18960	18960	18960	18960	1
374	20240626	135700	1056692910	18940	18940	18950	18920	1836
375	20240626	135600	1021927120	18940	18940	18950	18940	177
376	20240626	135500	1018574140	18940	18940	18940	18930	524
377	20240626	135400	1008649740	18940	18940	18940	18940	17
378	20240626	135300	1008327760	18930	18960	18960	18930	3
379	20240626	135200	1008270910	18960	18960	18960	18960	3
380	20240626	135100	1008214030	18960	18940	18960	18940	276
381	20240626	135000	1002983870	18940	18950	18950	18940	444
382	20240626	134900	994574480	18950	18950	18950	18940	324
383	20240626	134800	988437900	18950	18960	18960	18950	469
384	20240626	134700	979550290	18960	18960	18960	18950	13
385	20240626	134600	979303860	18950	18960	18960	18950	51
386	20240626	134500	978337180	18960	18960	18960	18950	148
387	20240626	134400	975531260	18960	18960	18960	18960	79
388	20240626	134300	974033420	18960	18960	18960	18960	0
389	20240626	134200	974033420	18960	18960	18960	18960	102
390	20240626	134100	972099500	18960	18960	18960	18960	0
391	20240626	134000	972099500	18960	18950	18960	18940	477
392	20240626	133900	963059650	18950	18950	18950	18950	14
393	20240626	133800	962794350	18950	18950	18950	18950	242
394	20240626	133700	958208450	18950	18970	18970	18950	1645
395	20240626	133600	927025490	18970	18980	18980	18960	111
396	20240626	133500	924919850	18980	18970	18980	18970	612
397	20240626	133400	913310200	18980	18990	18990	18980	984
398	20240626	133300	894633600	18990	18990	18990	18990	21
399	20240626	133200	894234810	19000	19010	19010	19000	25
400	20240626	133100	893759790	19010	19000	19010	19000	14
401	20240626	133000	893493750	19000	19000	19000	19000	1
402	20240626	132900	893474750	19000	19000	19000	19000	3
403	20240626	132800	893417750	19000	19000	19000	19000	0
404	20240626	132700	893417750	19000	19000	19000	19000	1
405	20240626	132600	893398750	19000	18980	19000	18980	37
406	20240626	132500	892695910	19000	18990	19000	18980	649
407	20240626	132400	880365540	19000	19000	19000	19000	5
408	20240626	132300	880270540	19000	18990	19000	18990	3
409	20240626	132200	880213560	18990	18990	18990	18990	39
410	20240626	132100	879472950	19000	19000	19000	19000	17
411	20240626	132000	879149950	19000	18990	19010	18990	145
412	20240626	131900	876395960	19010	18990	19010	18990	121
413	20240626	131800	874098150	18990	18990	18990	18990	66
414	20240626	131700	872844810	19000	19000	19000	19000	40
415	20240626	131600	872084810	19000	18990	19000	18990	21
416	20240626	131500	871685890	19000	18990	19000	18990	18
417	20240626	131400	871344050	19000	19000	19000	19000	0
418	20240626	131300	871344050	19000	19000	19000	19000	7
419	20240626	131200	871211050	18990	18990	18990	18990	0
420	20240626	131100	871211050	18990	18990	18990	18990	74
421	20240626	131000	869805790	19000	19000	19000	19000	25
422	20240626	130900	869330790	19000	19000	19000	19000	2
423	20240626	130800	869292790	19000	19000	19000	19000	54
424	20240626	130700	868266790	19000	19000	19000	19000	30
425	20240626	130600	867696790	19000	19000	19000	18980	11
426	20240626	130500	867487950	19000	18980	19000	18980	516
427	20240626	130400	857684270	19000	19000	19000	19000	36
428	20240626	130300	857000270	18970	18970	18970	18970	3
429	20240626	130200	856943360	19000	19000	19000	19000	4
430	20240626	130100	856867360	19000	19000	19000	19000	15
431	20240626	130000	856582360	18960	19000	19000	18960	73
432	20240626	125900	855198240	18960	18960	18960	18960	577
433	20240626	125800	844258320	18960	18960	18960	18960	51
434	20240626	125700	843291360	18960	19000	19000	18960	2680
435	20240626	125600	792438950	18990	18990	18990	18990	201
436	20240626	125500	788621960	18990	18990	18990	18990	16
437	20240626	125400	788318120	19010	19010	19010	19010	2
438	20240626	125300	788280100	18990	18990	18990	18990	0
439	20240626	125200	788280100	18990	19010	19010	18990	71
440	20240626	125100	786931270	19010	19010	19010	19010	2
441	20240626	125000	786893250	19010	19010	19010	19010	1
442	20240626	124900	786874240	19010	19010	19010	19010	0
443	20240626	124800	786874240	19010	19010	19010	19010	2
444	20240626	124700	786836220	19010	19010	19010	19010	1
445	20240626	124600	786817210	18990	19000	19000	18990	883
446	20240626	124500	770049010	19000	18990	19000	18990	145
447	20240626	124400	767294170	19000	18990	19000	18990	78
448	20240626	124300	765812840	19000	19000	19000	19000	5
449	20240626	124200	765717840	18990	18990	18990	18990	100
450	20240626	124100	763818840	18990	18990	18990	18990	20
451	20240626	124000	763439040	18990	18990	18990	18990	0
452	20240626	123900	763439040	18990	19000	19000	18990	209
453	20240626	123800	759470110	19000	19000	19000	19000	2
454	20240626	123700	759432110	19000	19010	19020	18990	6288
455	20240626	123600	639940160	19020	19010	19020	19010	198
456	20240626	123500	636176080	19010	19010	19010	19010	16
457	20240626	123400	635871920	19010	19030	19030	19010	1194
458	20240626	123300	613162130	19020	19020	19020	19020	0
459	20240626	123200	613162130	19020	19020	19020	19020	0
460	20240626	123100	613162130	19020	19040	19040	19020	3
461	20240626	123000	613105050	19020	19040	19040	19020	502
462	20240626	122900	603550840	19040	19030	19040	19030	51
463	20240626	122800	602580300	19040	19040	19040	19040	10
464	20240626	122700	602389900	19040	19050	19050	19040	1702
465	20240626	122600	569968780	19060	19050	19060	19050	74
466	20240626	122500	568559020	19050	19050	19060	19050	23
467	20240626	122400	568120820	19050	19050	19050	19050	150
468	20240626	122300	565263320	19050	19060	19060	19050	2298
469	20240626	122200	521473370	19060	19060	19060	19060	0
470	20240626	122100	521473370	19060	19060	19060	19060	55
471	20240626	122000	520425070	19070	19070	19070	19070	366
472	20240626	121900	513445450	19080	19080	19080	19080	0
473	20240626	121800	513445450	19080	19080	19080	19080	33
474	20240626	121700	512815810	19070	19070	19070	19070	110
475	20240626	121600	510718110	19070	19070	19070	19070	58
476	20240626	121500	509612050	19070	19080	19080	19070	18
477	20240626	121400	509268780	19080	19080	19080	19080	102
478	20240626	121300	507322620	19080	19080	19080	19080	0
479	20240626	121200	507322620	19080	19080	19080	19060	1039
480	20240626	121100	487510000	19080	19080	19080	19080	0
481	20240626	121000	487510000	19080	19080	19080	19080	120
482	20240626	120900	485220400	19070	19070	19070	19070	0
483	20240626	120800	485220400	19070	19070	19070	19070	0
484	20240626	120700	485220400	19070	19070	19070	19070	0
485	20240626	120600	485220400	19070	19070	19070	19070	18
486	20240626	120500	484877140	19100	19090	19100	19070	26
487	20240626	120400	484381080	19070	19080	19080	19070	230
488	20240626	120300	479993950	19070	19070	19070	19070	0
489	20240626	120200	479993950	19070	19070	19070	19070	0
490	20240626	120100	479993950	19070	19070	19070	19070	0
491	20240626	120000	479993950	19070	19070	19070	19070	26
492	20240626	115900	479498130	19110	19110	19110	19110	14
493	20240626	115800	479230590	19060	19060	19060	19060	0
494	20240626	115700	479230590	19060	19060	19060	19060	0
495	20240626	115600	479230590	19060	19060	19060	19060	8
496	20240626	115500	479078110	19060	19060	19060	19060	18
497	20240626	115400	478735030	19060	19060	19060	19060	0
498	20240626	115300	478735030	19060	19070	19070	19060	1003
499	20240626	115200	459613120	19080	19090	19090	19080	136
500	20240626	115100	457018210	19110	19110	19110	19110	3
501	20240626	115000	456960880	19110	19110	19110	19110	0
502	20240626	114900	456960880	19110	19110	19110	19110	7
503	20240626	114800	456827110	19080	19080	19080	19080	18
504	20240626	114700	456483670	19080	19080	19080	19080	0
505	20240626	114600	456483670	19080	19080	19080	19080	8
506	20240626	114500	456331030	19080	19090	19090	19080	17
507	20240626	114400	456006510	19090	19090	19090	19090	0
508	20240626	114300	456006510	19090	19090	19090	19090	0
509	20240626	114200	456006510	19090	19090	19090	19090	0
510	20240626	114100	456006510	19090	19090	19090	19090	0
511	20240626	114000	456006510	19090	19090	19090	19090	0
512	20240626	113900	456006510	19090	19090	19090	19090	25
513	20240626	113800	455529260	19080	19080	19080	19080	0
514	20240626	113700	455529260	19080	19080	19080	19080	0
515	20240626	113600	455529260	19080	19080	19080	19080	8
516	20240626	113500	455376620	19080	19110	19110	19080	17
517	20240626	113400	455052110	19100	19100	19100	19100	0
518	20240626	113300	455052110	19100	19100	19100	19100	10
519	20240626	113200	454861110	19110	19110	19110	19110	0
520	20240626	113100	454861110	19110	19130	19130	19110	3
521	20240626	113000	454803740	19130	19130	19130	19130	1
522	20240626	112900	454784610	19080	19080	19080	19080	0
523	20240626	112800	454784610	19080	19090	19090	19080	8
524	20240626	112700	454631900	19090	19090	19090	19090	0
525	20240626	112600	454631900	19090	19090	19090	19090	37
526	20240626	112500	453925570	19090	19100	19100	19090	17
527	20240626	112400	453600960	19130	19130	19130	19130	4
528	20240626	112300	453524440	19130	19130	19130	19130	0
529	20240626	112200	453524440	19130	19130	19130	19130	0
530	20240626	112100	453524440	19130	19130	19130	19130	4
531	20240626	112000	453447920	19100	19110	19110	19100	138
532	20240626	111900	450811890	19100	19100	19100	19100	0
533	20240626	111800	450811890	19100	19100	19100	19100	0
534	20240626	111700	450811890	19100	19100	19100	19100	0
535	20240626	111600	450811890	19100	19100	19100	19100	246
536	20240626	111500	446113290	19090	19130	19130	19090	18
537	20240626	111400	445769520	19130	19130	19130	19130	62
538	20240626	111300	444583460	19130	19130	19130	19130	1
539	20240626	111200	444564330	19140	19140	19140	19140	0
540	20240626	111100	444564330	19140	19140	19140	19140	3
541	20240626	111000	444506910	19140	19150	19150	19140	53
542	20240626	110900	443492070	19150	19130	19150	19130	310
543	20240626	110800	437559140	19080	19080	19080	19080	0
544	20240626	110700	437559140	19080	19080	19080	19080	47
545	20240626	110600	436662380	19080	19080	19080	19080	8
546	20240626	110500	436509740	19140	19140	19140	19080	20
547	20240626	110400	436127910	19120	19120	19120	19120	10
548	20240626	110300	435936710	19140	19140	19140	19140	2
549	20240626	110200	435898430	19140	19130	19140	19130	99
550	20240626	110100	434004550	19130	19130	19130	19130	0
551	20240626	110000	434004550	19130	19130	19130	19130	7
552	20240626	105900	433870640	19120	19120	19120	19120	0
553	20240626	105800	433870640	19120	19120	19120	19120	42
554	20240626	105700	433067600	19120	19120	19120	19120	0
555	20240626	105600	433067600	19120	19120	19120	19120	8
556	20240626	105500	432914640	19140	19070	19140	19070	82
557	20240626	105400	431347700	19070	19080	19080	19070	1215
558	20240626	105300	408165510	19080	19080	19080	19080	0
559	20240626	105200	408165510	19080	19080	19080	19080	868
560	20240626	105100	391604070	19080	19130	19130	19080	16
561	20240626	105000	391298390	19130	19130	19130	19130	3
562	20240626	104900	391241000	19130	19130	19130	19130	0
563	20240626	104800	391241000	19130	19070	19130	19070	48
564	20240626	104700	390325460	19070	19070	19070	19070	50
565	20240626	104600	389371960	19070	19070	19070	19070	9
566	20240626	104500	389200330	19070	19080	19080	19070	74
567	20240626	104400	387789100	19080	19080	19080	19080	0
568	20240626	104300	387789100	19080	19080	19080	19080	62
569	20240626	104200	386606140	19080	19090	19090	19080	44
570	20240626	104100	385766520	19080	19130	19130	19080	35
571	20240626	104000	385098200	19130	19130	19130	19130	1
572	20240626	103900	385079070	19130	19130	19130	19130	2
573	20240626	103800	385040810	19130	19130	19130	19070	110
574	20240626	103700	382942020	19140	19140	19140	19140	0
575	20240626	103600	382942020	19140	19100	19150	19080	120
576	20240626	103500	380650610	19100	19120	19120	19100	67
577	20240626	103400	379369940	19120	19110	19120	19110	12
578	20240626	103300	379140600	19110	19100	19110	19100	68
579	20240626	103200	377841790	19090	19090	19090	19090	29
580	20240626	103100	377288180	19090	19090	19090	19090	0
581	20240626	103000	377288180	19090	19090	19090	19090	400
582	20240626	102900	369652180	19090	19090	19090	19090	100
583	20240626	102800	367743180	19100	19100	19100	19100	0
584	20240626	102700	367743180	19100	19100	19100	19100	64
585	20240626	102600	366520780	19100	19100	19100	19100	9
586	20240626	102500	366348880	19110	19090	19110	19090	52
587	20240626	102400	365356180	19090	19090	19090	19090	0
588	20240626	102300	365356180	19090	19090	19090	19090	90
589	20240626	102200	363638080	19090	19090	19090	19090	1
590	20240626	102100	363618990	19100	19100	19100	19100	23
591	20240626	102000	363179690	19090	19090	19090	19090	0
592	20240626	101900	363179690	19090	19090	19090	19090	201
593	20240626	101800	359342600	19090	19100	19100	19090	131
594	20240626	101700	356841070	19100	19100	19100	19100	2
595	20240626	101600	356802870	19100	19100	19100	19090	103
596	20240626	101500	354835660	19100	19110	19110	19100	381
597	20240626	101400	347556510	19110	19110	19110	19110	115
598	20240626	101300	345358860	19110	19110	19110	19110	0
599	20240626	101200	345358860	19110	19120	19120	19110	67
600	20240626	101100	344078420	19120	19120	19120	19120	49
601	20240626	101000	343141540	19130	19130	19130	19130	35
602	20240626	100900	342471990	19130	19150	19150	19130	3
603	20240626	100800	342414580	19130	19130	19130	19130	0
604	20240626	100700	342414580	19130	19150	19150	19130	102
605	20240626	100600	340461970	19150	19150	19150	19150	9
606	20240626	100500	340289620	19150	19160	19160	19150	50
607	20240626	100400	339331800	19170	19170	19180	19170	28
608	20240626	100300	338794880	19160	19160	19160	19160	6
609	20240626	100200	338679920	19150	19180	19180	19150	2
610	20240626	100100	338641590	19150	19150	19150	19150	0
611	20240626	100000	338641590	19150	19180	19180	19150	3
612	20240626	095900	338584080	19180	19180	19180	19180	9
613	20240626	095800	338411460	19190	19190	19190	19190	1
614	20240626	095700	338392270	19190	19180	19190	19180	9
615	20240626	095600	338219610	19120	19190	19190	19120	13
616	20240626	095500	337970720	19190	19130	19190	19110	1559
617	20240626	095400	308104980	19130	19070	19130	19070	2622
618	20240626	095300	258046280	19070	19070	19070	19070	92
619	20240626	095200	256291840	19070	19060	19080	19060	885
620	20240626	095100	239406190	19080	19080	19080	19080	1
621	20240626	095000	239387110	19080	19080	19080	19080	14
622	20240626	094900	239119990	19060	19070	19070	19060	568
623	20240626	094800	228291910	19060	19070	19070	19060	350
624	20240626	094700	221617910	19060	19070	19070	19060	224
625	20240626	094600	217346350	19070	19070	19070	19070	184
626	20240626	094500	213837470	19070	19070	19070	19070	37
627	20240626	094400	213131880	19070	19080	19080	19070	26
628	20240626	094300	212636010	19070	19070	19070	19070	10
629	20240626	094200	212445310	19070	19080	19080	19070	130
630	20240626	094100	209966170	19050	19050	19050	19050	0
631	20240626	094000	209966170	19050	19080	19080	19050	141
632	20240626	093900	207279990	19080	19060	19080	19060	12
633	20240626	093800	207051230	19090	19090	19100	19090	222
634	20240626	093700	202813240	19090	19090	19090	19090	406
635	20240626	093600	195062700	19090	19050	19090	19050	102
636	20240626	093500	193119560	19050	19090	19100	19050	446
637	20240626	093400	184607820	19090	19090	19090	19090	295
638	20240626	093300	178976270	19080	19040	19080	19040	17
639	20240626	093200	178652390	19040	19040	19040	19040	18
640	20240626	093100	178309670	19040	19030	19040	19020	468
641	20240626	093000	169403150	19040	19090	19090	19000	2033
642	20240626	092900	130669040	19090	19090	19090	19090	0
643	20240626	092800	130669040	19090	19090	19090	19090	414
644	20240626	092700	122765780	19090	19110	19110	19090	775
645	20240626	092600	107962720	19100	19130	19130	19100	73
646	20240626	092500	106568240	19100	19100	19100	19100	81
647	20240626	092400	105021140	19110	19150	19150	19110	1192
648	20240626	092300	82225010	19140	19140	19140	19140	36
649	20240626	092200	81535970	19150	19140	19150	19140	26
650	20240626	092100	81038220	19140	19140	19140	19140	2
651	20240626	092000	80999940	19130	19130	19130	19130	74
652	20240626	091900	79584320	19140	19160	19160	19140	250
653	20240626	091800	74796040	19180	19180	19180	19180	206
654	20240626	091700	70844960	19180	19190	19190	19180	4
655	20240626	091600	70768220	19180	19180	19180	19180	0
656	20240626	091500	70768220	19180	19180	19180	19180	10
657	20240626	091400	70576420	19180	19180	19180	19180	112
658	20240626	091300	68428260	19210	19160	19210	19160	193
659	20240626	091200	64726420	19180	19200	19200	19180	170
660	20240626	091100	61465660	19210	19200	19210	19200	55
661	20240626	091000	60409650	19200	19200	19200	19200	1
662	20240626	090900	60390450	19190	19190	19190	19190	384
663	20240626	090800	53021490	19190	19190	19190	19190	1
664	20240626	090700	53002300	19180	19170	19180	19170	138
665	20240626	090600	50356700	19160	19160	19160	19160	34
666	20240626	090500	49705260	19160	19160	19160	19160	19
667	20240626	090400	49341220	19120	19120	19150	19120	329
668	20240626	090300	43049300	19090	19140	19140	19090	793
669	20240626	090200	27901800	19180	19190	19190	19150	691
670	20240626	090100	14649340	19250	19250	19340	19250	462
671	20240626	090000	5755750	19250	19250	19250	19250	299