KissMeData/018310/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	190300	711389260	18850	18850	18850	18850	1380
3	20240621	190200	711389260	18850	18850	18850	18850	0
4	20240621	190100	711389260	18850	18850	18850	18850	0
5	20240621	190000	711389260	18850	18850	18850	18850	0
6	20240621	185900	711389260	18850	18850	18850	18850	0
7	20240621	185800	711389260	18850	18850	18850	18850	0
8	20240621	185700	711389260	18850	18850	18850	18850	0
9	20240621	185600	711389260	18850	18850	18850	18850	0
10	20240621	185500	711389260	18850	18850	18850	18850	0
11	20240621	185400	711389260	18850	18850	18850	18850	0
12	20240621	185300	711389260	18850	18850	18850	18850	0
13	20240621	185200	711389260	18850	18850	18850	18850	0
14	20240621	185100	711389260	18850	18850	18850	18850	0
15	20240621	185000	711389260	18850	18850	18850	18850	0
16	20240621	184900	711389260	18850	18850	18850	18850	0
17	20240621	184800	711389260	18850	18850	18850	18850	0
18	20240621	184700	711389260	18850	18850	18850	18850	0
19	20240621	184600	711389260	18850	18850	18850	18850	0
20	20240621	184500	711389260	18850	18850	18850	18850	0
21	20240621	184400	711389260	18850	18850	18850	18850	0
22	20240621	184300	711389260	18850	18850	18850	18850	0
23	20240621	184200	711389260	18850	18850	18850	18850	0
24	20240621	184100	711389260	18850	18850	18850	18850	0
25	20240621	184000	711389260	18850	18850	18850	18850	0
26	20240621	183900	711389260	18850	18850	18850	18850	0
27	20240621	183800	711389260	18850	18850	18850	18850	0
28	20240621	183700	711389260	18850	18850	18850	18850	0
29	20240621	183600	711389260	18850	18850	18850	18850	0
30	20240621	183500	711389260	18850	18850	18850	18850	0
31	20240621	183400	711389260	18850	18850	18850	18850	0
32	20240621	183300	711389260	18850	18850	18850	18850	1380
33	20240621	183200	711389260	18850	18850	18850	18850	0
34	20240621	183100	711389260	18850	18850	18850	18850	0
35	20240621	183000	711389260	18850	18850	18850	18850	0
36	20240621	182900	711389260	18850	18850	18850	18850	0
37	20240621	182800	711389260	18850	18850	18850	18850	0
38	20240621	182700	711389260	18850	18850	18850	18850	0
39	20240621	182600	711389260	18850	18850	18850	18850	0
40	20240621	182500	711389260	18850	18850	18850	18850	0
41	20240621	182400	711389260	18850	18850	18850	18850	0
42	20240621	182300	711389260	18850	18850	18850	18850	0
43	20240621	182200	711389260	18850	18850	18850	18850	0
44	20240621	182100	711389260	18850	18850	18850	18850	0
45	20240621	182000	711389260	18850	18850	18850	18850	0
46	20240621	181900	711389260	18850	18850	18850	18850	0
47	20240621	181800	711389260	18850	18850	18850	18850	0
48	20240621	181700	711389260	18850	18850	18850	18850	0
49	20240621	181600	711389260	18850	18850	18850	18850	0
50	20240621	181500	711389260	18850	18850	18850	18850	0
51	20240621	181400	711389260	18850	18850	18850	18850	0
52	20240621	181300	711389260	18850	18850	18850	18850	0
53	20240621	181200	711389260	18850	18850	18850	18850	0
54	20240621	181100	711389260	18850	18850	18850	18850	0
55	20240621	181000	711389260	18850	18850	18850	18850	0
56	20240621	180900	711389260	18850	18850	18850	18850	0
57	20240621	180800	711389260	18850	18850	18850	18850	0
58	20240621	180700	711389260	18850	18850	18850	18850	0
59	20240621	180600	711389260	18850	18850	18850	18850	0
60	20240621	180500	711389260	18850	18850	18850	18850	0
61	20240621	180400	711389260	18850	18850	18850	18850	0
62	20240621	180300	711389260	18850	18850	18850	18850	1380
63	20240621	180200	711389260	18850	18850	18850	18850	0
64	20240621	180100	711389260	18850	18850	18850	18850	0
65	20240621	180000	711389260	18850	18850	18850	18850	0
66	20240621	175900	711389260	18850	18850	18850	18850	0
67	20240621	175800	711389260	18850	18850	18850	18850	0
68	20240621	175700	711389260	18850	18850	18850	18850	0
69	20240621	175600	711389260	18850	18850	18850	18850	0
70	20240621	175500	711389260	18850	18850	18850	18850	0
71	20240621	175400	711389260	18850	18850	18850	18850	0
72	20240621	175300	711389260	18850	18850	18850	18850	0
73	20240621	175200	711389260	18850	18850	18850	18850	0
74	20240621	175100	711389260	18850	18850	18850	18850	0
75	20240621	175000	711389260	18850	18850	18850	18850	0
76	20240621	174900	711389260	18850	18850	18850	18850	0
77	20240621	174800	711389260	18850	18850	18850	18850	0
78	20240621	174700	711389260	18850	18850	18850	18850	0
79	20240621	174600	711389260	18850	18850	18850	18850	0
80	20240621	174500	711389260	18850	18850	18850	18850	0
81	20240621	174400	711389260	18850	18850	18850	18850	0
82	20240621	174300	711389260	18850	18850	18850	18850	0
83	20240621	174200	711389260	18850	18850	18850	18850	0
84	20240621	174100	711389260	18850	18850	18850	18850	0
85	20240621	174000	711389260	18850	18850	18850	18850	0
86	20240621	173900	711389260	18850	18850	18850	18850	0
87	20240621	173800	711389260	18850	18850	18850	18850	0
88	20240621	173700	711389260	18850	18850	18850	18850	0
89	20240621	173600	711389260	18850	18850	18850	18850	0
90	20240621	173500	711389260	18850	18850	18850	18850	0
91	20240621	173400	711389260	18850	18850	18850	18850	0
92	20240621	173300	711389260	18850	18850	18850	18850	1380
93	20240621	173200	711389260	18850	18850	18850	18850	0
94	20240621	173100	711389260	18850	18850	18850	18850	0
95	20240621	173000	711389260	18850	18850	18850	18850	0
96	20240621	172900	711389260	18850	18850	18850	18850	0
97	20240621	172800	711389260	18850	18850	18850	18850	0
98	20240621	172700	711389260	18850	18850	18850	18850	0
99	20240621	172600	711389260	18850	18850	18850	18850	0
100	20240621	172500	711389260	18850	18850	18850	18850	0
101	20240621	172400	711389260	18850	18850	18850	18850	0
102	20240621	172300	711389260	18850	18850	18850	18850	0
103	20240621	172200	711389260	18850	18850	18850	18850	0
104	20240621	172100	711389260	18850	18850	18850	18850	0
105	20240621	172000	711389260	18850	18850	18850	18850	0
106	20240621	171900	711389260	18850	18850	18850	18850	0
107	20240621	171800	711389260	18850	18850	18850	18850	0
108	20240621	171700	711389260	18850	18850	18850	18850	0
109	20240621	171600	711389260	18850	18850	18850	18850	0
110	20240621	171500	711389260	18850	18850	18850	18850	0
111	20240621	171400	711389260	18850	18850	18850	18850	0
112	20240621	171300	711389260	18850	18850	18850	18850	0
113	20240621	171200	711389260	18850	18850	18850	18850	0
114	20240621	171100	711389260	18850	18850	18850	18850	0
115	20240621	171000	711389260	18850	18850	18850	18850	0
116	20240621	170900	711389260	18850	18850	18850	18850	0
117	20240621	170800	711389260	18850	18850	18850	18850	0
118	20240621	170700	711389260	18850	18850	18850	18850	0
119	20240621	170600	711389260	18850	18850	18850	18850	0
120	20240621	170500	711389260	18850	18850	18850	18850	0
121	20240621	170400	711389260	18850	18850	18850	18850	0
122	20240621	170300	711389260	18850	18850	18850	18850	1380
123	20240621	170200	711389260	18850	18850	18850	18850	0
124	20240621	170100	711389260	18850	18850	18850	18850	0
125	20240621	170000	711389260	18850	18850	18850	18850	0
126	20240621	165900	711389260	18850	18850	18850	18850	0
127	20240621	165800	711389260	18850	18850	18850	18850	0
128	20240621	165700	711389260	18850	18850	18850	18850	0
129	20240621	165600	711389260	18850	18850	18850	18850	0
130	20240621	165500	711389260	18850	18850	18850	18850	0
131	20240621	165400	711389260	18850	18850	18850	18850	0
132	20240621	165300	711389260	18850	18850	18850	18850	0
133	20240621	165200	711389260	18850	18850	18850	18850	0
134	20240621	165100	711389260	18850	18850	18850	18850	0
135	20240621	165000	711389260	18850	18850	18850	18850	0
136	20240621	164900	711389260	18850	18850	18850	18850	0
137	20240621	164800	711389260	18850	18850	18850	18850	0
138	20240621	164700	711389260	18850	18850	18850	18850	0
139	20240621	164600	711389260	18850	18850	18850	18850	0
140	20240621	164500	711389260	18850	18850	18850	18850	0
141	20240621	164400	711389260	18850	18850	18850	18850	0
142	20240621	164300	711389260	18850	18850	18850	18850	0
143	20240621	164200	711389260	18850	18850	18850	18850	0
144	20240621	164100	711389260	18850	18850	18850	18850	0
145	20240621	164000	711389260	18850	18850	18850	18850	0
146	20240621	163900	711389260	18850	18850	18850	18850	0
147	20240621	163800	711389260	18850	18850	18850	18850	0
148	20240621	163700	711389260	18850	18850	18850	18850	0
149	20240621	163600	711389260	18850	18850	18850	18850	0
150	20240621	163500	711389260	18850	18850	18850	18850	0
151	20240621	163400	711389260	18850	18850	18850	18850	0
152	20240621	163300	711389260	18850	18850	18850	18850	1380
153	20240621	163200	711389260	18850	18850	18850	18850	0
154	20240621	163100	711389260	18850	18850	18850	18850	0
155	20240621	163000	711389260	18850	18850	18850	18850	0
156	20240621	162900	711389260	18850	18850	18850	18850	0
157	20240621	162800	711389260	18850	18850	18850	18850	0
158	20240621	162700	711389260	18850	18850	18850	18850	0
159	20240621	162600	711389260	18850	18850	18850	18850	0
160	20240621	162500	711389260	18850	18850	18850	18850	0
161	20240621	162400	711389260	18850	18850	18850	18850	0
162	20240621	162300	711389260	18850	18850	18850	18850	0
163	20240621	162200	711389260	18850	18850	18850	18850	0
164	20240621	162100	711389260	18850	18850	18850	18850	0
165	20240621	162000	711389260	18850	18850	18850	18850	0
166	20240621	161900	711389260	18850	18850	18850	18850	0
167	20240621	161800	711389260	18850	18850	18850	18850	0
168	20240621	161700	711389260	18850	18850	18850	18850	0
169	20240621	161600	711389260	18850	18850	18850	18850	0
170	20240621	161500	711389260	18850	18850	18850	18850	0
171	20240621	161400	711389260	18850	18850	18850	18850	0
172	20240621	161300	711389260	18850	18850	18850	18850	0
173	20240621	161200	711389260	18850	18850	18850	18850	0
174	20240621	161100	711389260	18850	18850	18850	18850	0
175	20240621	161000	711389260	18850	18850	18850	18850	0
176	20240621	160900	711389260	18850	18850	18850	18850	0
177	20240621	160800	711389260	18850	18850	18850	18850	0
178	20240621	160700	711389260	18850	18850	18850	18850	0
179	20240621	160600	711389260	18850	18850	18850	18850	0
180	20240621	160500	711389260	18850	18850	18850	18850	0
181	20240621	160400	711389260	18850	18850	18850	18850	0
182	20240621	160300	711389260	18850	18850	18850	18850	1380
183	20240621	160200	711389260	18850	18850	18850	18850	0
184	20240621	160100	711389260	18850	18850	18850	18850	0
185	20240621	160000	711389260	18850	18850	18850	18850	0
186	20240621	155900	711389260	18850	18850	18850	18850	0
187	20240621	155800	711389260	18850	18850	18850	18850	0
188	20240621	155700	711389260	18850	18850	18850	18850	0
189	20240621	155600	711389260	18850	18850	18850	18850	0
190	20240621	155500	711389260	18850	18850	18850	18850	0
191	20240621	155400	711389260	18850	18850	18850	18850	0
192	20240621	155300	711389260	18850	18850	18850	18850	0
193	20240621	155200	711389260	18850	18850	18850	18850	0
194	20240621	155100	711389260	18850	18850	18850	18850	0
195	20240621	155000	711389260	18850	18850	18850	18850	0
196	20240621	154900	711389260	18850	18850	18850	18850	0
197	20240621	154800	711389260	18850	18850	18850	18850	0
198	20240621	154700	711389260	18850	18850	18850	18850	0
199	20240621	154600	711389260	18850	18850	18850	18850	0
200	20240621	154500	711389260	18850	18850	18850	18850	0
201	20240621	154400	711389260	18850	18850	18850	18850	0
202	20240621	154300	711389260	18850	18850	18850	18850	0
203	20240621	154200	711389260	18850	18850	18850	18850	0
204	20240621	154100	711389260	18850	18850	18850	18850	0
205	20240621	154000	711389260	18850	18850	18850	18850	0
206	20240621	153900	711389260	18850	18850	18850	18850	0
207	20240621	153800	711389260	18850	18850	18850	18850	0
208	20240621	153700	711389260	18850	18850	18850	18850	0
209	20240621	153600	711389260	18850	18850	18850	18850	0
210	20240621	153500	711389260	18850	18850	18850	18850	0
211	20240621	153400	711389260	18850	18850	18850	18850	0
212	20240621	153300	711389260	18850	18850	18850	18850	1380
213	20240621	153200	711389260	18850	18850	18850	18850	0
214	20240621	153100	711389260	18850	18850	18850	18850	0
215	20240621	153000	711389260	18850	18850	18850	18850	1380
216	20240621	152900	685376260	18940	18940	18940	18940	0
217	20240621	152800	685376260	18940	18940	18940	18940	0
218	20240621	152700	685376260	18940	18940	18940	18940	0
219	20240621	152600	685376260	18940	18940	18940	18940	0
220	20240621	152500	685376260	18940	18940	18940	18940	0
221	20240621	152400	685376260	18940	18940	18940	18940	0
222	20240621	152300	685376260	18940	18940	18940	18940	0
223	20240621	152200	685376260	18940	18940	18940	18940	0
224	20240621	152100	685376260	18940	18940	18940	18940	0
225	20240621	152000	685376260	18940	18940	18940	18940	0
226	20240621	151900	685376260	18940	18920	18950	18850	1103
227	20240621	151800	664528100	18940	18930	18940	18920	103
228	20240621	151700	662579130	18940	18940	18940	18920	773
229	20240621	151600	647946310	18940	18950	18950	18940	62
230	20240621	151500	646772010	18940	18950	18950	18940	182
231	20240621	151400	643324710	18950	18950	18950	18940	45
232	20240621	151300	642472060	18940	18950	18950	18940	75
233	20240621	151200	641051410	18960	18950	18960	18930	501
234	20240621	151100	631564180	18960	18970	18970	18960	24
235	20240621	151000	631109090	18970	18950	18970	18950	31
236	20240621	150900	630521560	18960	18950	18960	18950	149
237	20240621	150800	627697770	18940	18940	18950	18940	108
238	20240621	150700	625652090	18940	18930	18940	18930	134
239	20240621	150600	623114370	18940	18920	18940	18920	88
240	20240621	150500	621449210	18960	18960	18960	18960	212
241	20240621	150400	617429690	18960	18930	18970	18920	321
242	20240621	150300	611355260	18930	18940	18980	18930	269
243	20240621	150200	606260210	18990	18970	19010	18950	1981
244	20240621	150100	568682460	19020	19020	19020	19020	0
245	20240621	150000	568682460	19020	18990	19020	18980	220
246	20240621	145900	564505330	19030	19030	19030	19030	0
247	20240621	145800	564505330	19030	18990	19030	18980	1576
248	20240621	145700	534579920	18990	19000	19000	18990	214
249	20240621	145600	530515520	18990	18990	18990	18990	0
250	20240621	145500	530515520	18990	18990	18990	18990	0
251	20240621	145400	530515520	18990	19010	19010	18990	456
252	20240621	145300	521850770	19010	19010	19010	19010	3
253	20240621	145200	521793740	19030	19030	19030	19030	3
254	20240621	145100	521736650	19030	19030	19030	19030	2
255	20240621	145000	521698590	19000	19000	19000	19000	0
256	20240621	144900	521698590	19000	19000	19000	19000	0
257	20240621	144800	521698590	19000	19000	19000	19000	92
258	20240621	144700	519950590	19000	19040	19040	19000	736
259	20240621	144600	505961010	19040	19030	19040	19030	64
260	20240621	144500	504743070	19030	19030	19030	19030	4
261	20240621	144400	504666950	19030	19030	19030	19030	5
262	20240621	144300	504571800	19040	19040	19040	19040	1
263	20240621	144200	504552760	19020	19020	19020	19020	0
264	20240621	144100	504552760	19020	19030	19030	19020	47
265	20240621	144000	503658360	19030	19030	19030	19030	0
266	20240621	143900	503658360	19030	19040	19040	19030	224
267	20240621	143800	499395620	19050	19050	19050	19050	0
268	20240621	143700	499395620	19050	19050	19050	19050	0
269	20240621	143600	499395620	19050	19050	19050	19050	0
270	20240621	143500	499395620	19050	19050	19050	19050	2
271	20240621	143400	499357520	19010	19010	19010	19010	0
272	20240621	143300	499357520	19010	19010	19010	19010	0
273	20240621	143200	499357520	19010	19010	19010	19010	0
274	20240621	143100	499357520	19010	19010	19010	19010	0
275	20240621	143000	499357520	19010	19010	19010	19010	0
276	20240621	142900	499357520	19010	19060	19060	19010	122
277	20240621	142800	497038200	19020	19040	19040	19020	191
278	20240621	142700	493404980	19030	19030	19030	19030	0
279	20240621	142600	493404980	19030	19030	19030	19030	0
280	20240621	142500	493404980	19030	19030	19030	19030	0
281	20240621	142400	493404980	19030	19030	19030	19030	0
282	20240621	142300	493404980	19030	19030	19030	19030	19
283	20240621	142200	493043410	19030	19030	19030	19030	24
284	20240621	142100	492586690	19110	19120	19120	19030	155
285	20240621	142000	489632330	19120	19040	19120	19040	522
286	20240621	141900	479689860	19020	19020	19020	19020	0
287	20240621	141800	479689860	19020	19020	19020	19020	78
288	20240621	141700	478206300	19020	19020	19020	19020	19
289	20240621	141600	477844920	19020	19020	19020	19020	19
290	20240621	141500	477483540	19040	19040	19040	19040	0
291	20240621	141400	477483540	19040	19040	19040	19040	161
292	20240621	141300	474418100	19000	19040	19040	19000	1302
293	20240621	141200	449677620	19050	19050	19050	19050	0
294	20240621	141100	449677620	19050	19050	19050	19050	0
295	20240621	141000	449677620	19050	19050	19050	19050	0
296	20240621	140900	449677620	19050	19050	19050	19050	75
297	20240621	140800	448248870	19050	19050	19050	19050	0
298	20240621	140700	448248870	19050	19050	19050	19050	0
299	20240621	140600	448248870	19050	19050	19050	19050	0
300	20240621	140500	448248870	19050	19050	19050	19050	0
301	20240621	140400	448248870	19050	19030	19050	19010	534
302	20240621	140300	438093930	19040	19040	19040	19030	437
303	20240621	140200	429776030	19050	19070	19070	19040	112
304	20240621	140100	427642250	19070	19070	19070	19070	0
305	20240621	140000	427642250	19070	19070	19070	19070	61
306	20240621	135900	426478980	19130	19130	19130	19130	50
307	20240621	135800	425522480	19070	19070	19070	19070	18
308	20240621	135700	425179220	19060	19060	19060	19060	0
309	20240621	135600	425179220	19060	19060	19060	19060	0
310	20240621	135500	425179220	19060	19060	19060	19060	0
311	20240621	135400	425179220	19060	19060	19060	19060	0
312	20240621	135300	425179220	19060	19060	19060	19060	0
313	20240621	135200	425179220	19060	19060	19060	19060	0
314	20240621	135100	425179220	19060	19060	19060	19060	156
315	20240621	135000	422205860	19140	19190	19190	19140	60
316	20240621	134900	421056980	19170	19120	19170	19030	347
317	20240621	134800	414439380	19170	19170	19170	19170	0
318	20240621	134700	414439380	19170	19150	19170	19150	15
319	20240621	134600	414152090	19120	19120	19120	19120	0
320	20240621	134500	414152090	19120	19120	19120	19120	0
321	20240621	134400	414152090	19120	19120	19120	19120	0
322	20240621	134300	414152090	19120	19120	19120	19120	0
323	20240621	134200	414152090	19120	19120	19120	19120	0
324	20240621	134100	414152090	19120	19120	19120	19120	0
325	20240621	134000	414152090	19120	19120	19120	19120	0
326	20240621	133900	414152090	19120	19120	19120	19120	0
327	20240621	133800	414152090	19120	19120	19120	19120	0
328	20240621	133700	414152090	19120	19120	19120	19120	0
329	20240621	133600	414152090	19120	19120	19120	19120	0
330	20240621	133500	414152090	19120	19120	19120	19120	0
331	20240621	133400	414152090	19120	19120	19120	19120	0
332	20240621	133300	414152090	19120	19120	19120	19120	0
333	20240621	133200	414152090	19120	19120	19120	19120	0
334	20240621	133100	414152090	19120	19120	19120	19120	0
335	20240621	133000	414152090	19120	19120	19120	19120	0
336	20240621	132900	414152090	19120	19130	19130	19120	63
337	20240621	132800	412947270	19140	19140	19140	19140	0
338	20240621	132700	412947270	19140	19170	19170	19140	24
339	20240621	132600	412487880	19150	19150	19150	19150	17
340	20240621	132500	412162330	19150	19150	19150	19150	0
341	20240621	132400	412162330	19150	19150	19150	19150	0
342	20240621	132300	412162330	19150	19150	19150	19150	0
343	20240621	132200	412162330	19150	19260	19260	19150	200
344	20240621	132100	408318580	19260	19260	19260	19260	0
345	20240621	132000	408318580	19260	19260	19260	19260	0
346	20240621	131900	408318580	19260	19260	19260	19260	0
347	20240621	131800	408318580	19260	19260	19260	19260	0
348	20240621	131700	408318580	19260	19260	19260	19260	0
349	20240621	131600	408318580	19260	19260	19260	19260	0
350	20240621	131500	408318580	19260	19260	19260	19260	50
351	20240621	131400	407355580	19260	19260	19260	19260	0
352	20240621	131300	407355580	19260	19260	19260	19260	5
353	20240621	131200	407259280	19250	19250	19250	19250	0
354	20240621	131100	407259280	19250	19250	19250	19250	0
355	20240621	131000	407259280	19250	19250	19250	19250	0
356	20240621	130900	407259280	19250	19250	19250	19250	4
357	20240621	130800	407182280	19250	19250	19250	19250	45
358	20240621	130700	406316030	19250	19250	19250	19250	0
359	20240621	130600	406316030	19250	19250	19250	19250	78
360	20240621	130500	404814530	19260	19260	19260	19260	0
361	20240621	130400	404814530	19260	19260	19260	19260	0
362	20240621	130300	404814530	19260	19260	19260	19260	0
363	20240621	130200	404814530	19260	19260	19260	19260	0
364	20240621	130100	404814530	19260	19260	19260	19260	0
365	20240621	130000	404814530	19260	19260	19260	19260	0
366	20240621	125900	404814530	19260	19260	19260	19260	0
367	20240621	125800	404814530	19260	19260	19260	19260	54
368	20240621	125700	403774490	19260	19260	19260	19260	0
369	20240621	125600	403774490	19260	19260	19260	19260	0
370	20240621	125500	403774490	19260	19260	19260	19260	0
371	20240621	125400	403774490	19260	19260	19260	19260	3
372	20240621	125300	403716710	19260	19260	19260	19260	0
373	20240621	125200	403716710	19260	19260	19260	19260	0
374	20240621	125100	403716710	19260	19260	19260	19260	0
375	20240621	125000	403716710	19260	19260	19260	19260	0
376	20240621	124900	403716710	19260	19260	19260	19260	0
377	20240621	124800	403716710	19260	19260	19260	19260	2
378	20240621	124700	403678190	19260	19260	19260	19260	0
379	20240621	124600	403678190	19260	19260	19260	19260	10
380	20240621	124500	403485590	19160	19160	19160	19160	0
381	20240621	124400	403485590	19160	19160	19160	19160	160
382	20240621	124300	400419990	19150	19280	19280	19150	52
383	20240621	124200	399423210	19280	19280	19280	19280	0
384	20240621	124100	399423210	19280	19280	19280	19280	0
385	20240621	124000	399423210	19280	19280	19280	19280	0
386	20240621	123900	399423210	19280	19280	19280	19280	0
387	20240621	123800	399423210	19280	19280	19280	19280	0
388	20240621	123700	399423210	19280	19280	19280	19280	0
389	20240621	123600	399423210	19280	19280	19280	19280	0
390	20240621	123500	399423210	19280	19280	19280	19280	0
391	20240621	123400	399423210	19280	19280	19280	19280	0
392	20240621	123300	399423210	19280	19280	19280	19280	0
393	20240621	123200	399423210	19280	19280	19280	19280	0
394	20240621	123100	399423210	19280	19280	19280	19280	0
395	20240621	123000	399423210	19280	19280	19280	19280	1
396	20240621	122900	399403930	19280	19280	19280	19280	0
397	20240621	122800	399403930	19280	19280	19280	19280	0
398	20240621	122700	399403930	19280	19280	19280	19280	0
399	20240621	122600	399403930	19280	19280	19280	19280	0
400	20240621	122500	399403930	19280	19280	19280	19280	0
401	20240621	122400	399403930	19280	19280	19280	19280	0
402	20240621	122300	399403930	19280	19280	19280	19280	2
403	20240621	122200	399365370	19280	19280	19280	19280	5
404	20240621	122100	399268970	19170	19170	19170	19170	0
405	20240621	122000	399268970	19170	19170	19170	19170	0
406	20240621	121900	399268970	19170	19170	19170	19170	0
407	20240621	121800	399268970	19170	19170	19170	19170	0
408	20240621	121700	399268970	19170	19170	19170	19170	0
409	20240621	121600	399268970	19170	19170	19170	19170	0
410	20240621	121500	399268970	19170	19170	19170	19170	51
411	20240621	121400	398291300	19250	19250	19250	19250	0
412	20240621	121300	398291300	19250	19250	19250	19250	0
413	20240621	121200	398291300	19250	19250	19250	19250	0
414	20240621	121100	398291300	19250	19250	19250	19250	0
415	20240621	121000	398291300	19250	19250	19250	19250	0
416	20240621	120900	398291300	19250	19250	19250	19250	0
417	20240621	120800	398291300	19250	19250	19250	19250	0
418	20240621	120700	398291300	19250	19250	19250	19250	0
419	20240621	120600	398291300	19250	19250	19250	19250	19
420	20240621	120500	397925550	19260	19260	19260	19260	0
421	20240621	120400	397925550	19260	19260	19260	19260	0
422	20240621	120300	397925550	19260	19260	19260	19260	18
423	20240621	120200	397578870	19260	19290	19290	19260	51
424	20240621	120100	396595820	19280	19280	19280	19280	0
425	20240621	120000	396595820	19280	19280	19280	19280	5
426	20240621	115900	396499420	19280	19280	19280	19280	5
427	20240621	115800	396403020	19280	19280	19280	19280	10
428	20240621	115700	396210220	19280	19270	19280	19270	10
429	20240621	115600	396017440	19270	19260	19270	19260	5
430	20240621	115500	395921100	19260	19260	19260	19260	10
431	20240621	115400	395728500	19260	19260	19260	19260	5
432	20240621	115300	395632200	19260	19260	19260	19260	15
433	20240621	115200	395343300	19260	19260	19260	19260	0
434	20240621	115100	395343300	19260	19260	19260	19260	10
435	20240621	115000	395150700	19270	19270	19270	19270	10
436	20240621	114900	394958000	19270	19270	19270	19270	5
437	20240621	114800	394861650	19270	19270	19270	19270	10
438	20240621	114700	394668950	19260	19260	19260	19260	10
439	20240621	114600	394476350	19260	19260	19260	19260	5
440	20240621	114500	394380050	19260	19260	19260	19260	10
441	20240621	114400	394187450	19260	19260	19260	19260	10
442	20240621	114300	393994850	19260	19260	19260	19260	10
443	20240621	114200	393802250	19260	19260	19260	19260	10
444	20240621	114100	393609650	19260	19260	19260	19260	10
445	20240621	114000	393417050	19260	19140	19260	19140	51
446	20240621	113900	392439710	19260	19260	19260	19260	10
447	20240621	113800	392247110	19260	19260	19260	19260	9
448	20240621	113700	392073770	19120	19120	19120	19120	0
449	20240621	113600	392073770	19120	19120	19120	19120	0
450	20240621	113500	392073770	19120	19170	19170	19120	50
451	20240621	113400	391115960	19280	19280	19280	19280	8
452	20240621	113300	390961720	19280	19280	19280	19280	10
453	20240621	113200	390768920	19280	19280	19280	19280	7
454	20240621	113100	390633960	19240	19240	19240	19240	0
455	20240621	113000	390633960	19240	19240	19240	19240	20
456	20240621	112900	390249160	19280	19280	19280	19280	10
457	20240621	112800	390056360	19280	19280	19280	19280	15
458	20240621	112700	389767160	19290	19290	19290	19290	15
459	20240621	112600	389477810	19290	19290	19290	19290	0
460	20240621	112500	389477810	19290	19290	19290	19290	12
461	20240621	112400	389246330	19130	19130	19130	19130	0
462	20240621	112300	389246330	19130	19130	19130	19130	0
463	20240621	112200	389246330	19130	19300	19300	19130	115
464	20240621	112100	387040390	19300	19300	19300	19300	0
465	20240621	112000	387040390	19300	19300	19300	19300	15
466	20240621	111900	386750890	19300	19300	19300	19300	12
467	20240621	111800	386519290	19300	19300	19300	19300	0
468	20240621	111700	386519290	19300	19300	19300	19300	1
469	20240621	111600	386499990	19250	19300	19300	19250	193
470	20240621	111500	382783990	19300	19300	19300	19300	0
471	20240621	111400	382783990	19300	19300	19300	19300	13
472	20240621	111300	382533090	19290	19290	19290	19290	7
473	20240621	111200	382398060	19290	19290	19290	19290	10
474	20240621	111100	382205160	19290	19290	19290	19290	15
475	20240621	111000	381915810	19290	19290	19290	19290	10
476	20240621	110900	381722910	19290	19290	19290	19290	15
477	20240621	110800	381433560	19290	19290	19290	19290	0
478	20240621	110700	381433560	19290	19290	19290	19290	15
479	20240621	110600	381144210	19290	19290	19290	19290	15
480	20240621	110500	380854860	19290	19290	19290	19290	15
481	20240621	110400	380565510	19290	19290	19290	19290	3
482	20240621	110300	380507640	19240	19240	19240	19240	10
483	20240621	110200	380315240	19240	19240	19240	19240	15
484	20240621	110100	380026640	19240	19240	19240	19240	10
485	20240621	110000	379834240	19240	19240	19240	19240	11
486	20240621	105900	379622600	19240	19240	19240	19240	0
487	20240621	105800	379622600	19240	19240	19240	19240	0
488	20240621	105700	379622600	19240	19240	19240	19240	18
489	20240621	105600	379276280	19240	19240	19240	19240	19
490	20240621	105500	378910720	19240	19300	19300	19240	46
491	20240621	105400	378024960	19290	19290	19290	19290	3
492	20240621	105300	377967090	19290	19290	19290	19290	10
493	20240621	105200	377774190	19290	19290	19290	19290	20
494	20240621	105100	377388390	19290	19290	19290	19290	10
495	20240621	105000	377195490	19290	19290	19290	19290	15
496	20240621	104900	376906140	19290	19290	19290	19290	12
497	20240621	104800	376674660	19250	19250	19250	19250	0
498	20240621	104700	376674660	19250	19250	19250	19250	19
499	20240621	104600	376308910	19290	19300	19300	19290	20
500	20240621	104500	375922960	19300	19300	19300	19300	14
501	20240621	104400	375652760	19300	19300	19300	19300	0
502	20240621	104300	375652760	19300	19300	19300	19300	10
503	20240621	104200	375459760	19290	19290	19290	19290	20
504	20240621	104100	375073960	19290	19300	19300	19290	58
505	20240621	104000	373954990	19300	19300	19300	19300	1
506	20240621	103900	373935690	19300	19300	19300	19300	69
507	20240621	103800	372603990	19290	19290	19290	19290	0
508	20240621	103700	372603990	19290	19300	19300	19290	567
509	20240621	103600	361660990	19300	19300	19300	19300	588
510	20240621	103500	350312590	19300	19290	19300	19280	956
511	20240621	103400	331868550	19290	19290	19290	19290	275
512	20240621	103300	326563800	19210	19210	19210	19210	268
513	20240621	103200	321415520	19210	19210	19210	19210	564
514	20240621	103100	310581080	19210	19210	19210	19210	515
515	20240621	103000	300687930	19200	19210	19210	19200	115
516	20240621	102900	298479780	19210	19170	19210	19170	270
517	20240621	102800	293300600	19170	19170	19170	19170	114
518	20240621	102700	291115220	19170	19160	19170	19160	315
519	20240621	102600	285079620	19150	19160	19160	19150	499
520	20240621	102500	275522770	19150	19160	19160	19150	66
521	20240621	102400	274258700	19160	19160	19170	19160	1462
522	20240621	102300	246246120	19160	19150	19160	19150	887
523	20240621	102200	229255920	19160	19150	19160	19150	234
524	20240621	102100	224772530	19150	19150	19170	19140	1613
525	20240621	102000	193873900	19150	19080	19150	19080	1880
526	20240621	101900	157961680	19080	19080	19080	19080	1
527	20240621	101800	157942600	19080	19030	19090	19030	1246
528	20240621	101700	134216270	19030	19050	19050	18990	692
529	20240621	101600	121061690	19030	19030	19030	19030	40
530	20240621	101500	120300490	19040	19040	19040	19040	69
531	20240621	101400	118986730	19040	19080	19080	19040	374
532	20240621	101300	111862000	19080	19080	19080	19080	10
533	20240621	101200	111671200	19090	19090	19090	19090	1
534	20240621	101100	111652110	19090	19090	19090	19090	19
535	20240621	101000	111289400	19120	19120	19130	19120	279
536	20240621	100900	105954890	19120	19120	19120	19120	0
537	20240621	100800	105954890	19120	19120	19120	19120	5
538	20240621	100700	105859290	19120	19120	19120	19120	0
539	20240621	100600	105859290	19120	19120	19120	19120	0
540	20240621	100500	105859290	19120	19120	19120	19120	0
541	20240621	100400	105859290	19120	19120	19120	19120	9
542	20240621	100300	105687210	19120	19120	19120	19120	6
543	20240621	100200	105572490	19090	19090	19090	19090	0
544	20240621	100100	105572490	19090	19090	19090	19090	23
545	20240621	100000	105133420	19120	19120	19120	19120	1
546	20240621	095900	105114300	19120	19120	19120	19120	0
547	20240621	095800	105114300	19120	19120	19120	19120	0
548	20240621	095700	105114300	19120	19120	19120	19120	1
549	20240621	095600	105095180	19080	19080	19080	19080	0
550	20240621	095500	105095180	19080	19080	19080	19080	0
551	20240621	095400	105095180	19080	19080	19080	19080	0
552	20240621	095300	105095180	19080	19080	19080	19080	1
553	20240621	095200	105076100	19110	19110	19110	19110	0
554	20240621	095100	105076100	19110	19110	19110	19110	0
555	20240621	095000	105076100	19110	19110	19110	19110	1
556	20240621	094900	105056990	19060	19090	19090	19060	121
557	20240621	094800	102749740	19090	19090	19090	19090	0
558	20240621	094700	102749740	19090	19090	19090	19090	0
559	20240621	094600	102749740	19090	19090	19090	19090	0
560	20240621	094500	102749740	19090	19090	19090	19090	2
561	20240621	094400	102711560	19120	19120	19120	19120	0
562	20240621	094300	102711560	19120	19120	19120	19120	0
563	20240621	094200	102711560	19120	19120	19120	19120	0
564	20240621	094100	102711560	19120	19120	19120	19120	1
565	20240621	094000	102692440	19120	19100	19120	19100	52
566	20240621	093900	101698540	19130	19130	19130	19130	0
567	20240621	093800	101698540	19130	19130	19130	19130	1
568	20240621	093700	101679410	19080	19080	19080	19080	0
569	20240621	093600	101679410	19080	19080	19080	19080	0
570	20240621	093500	101679410	19080	19100	19100	19080	90
571	20240621	093400	99960690	19130	19130	19130	19130	0
572	20240621	093300	99960690	19130	19130	19130	19130	0
573	20240621	093200	99960690	19130	19130	19130	19130	0
574	20240621	093100	99960690	19130	19080	19130	19080	128
575	20240621	093000	97517600	19130	19130	19130	19130	2
576	20240621	092900	97479340	19130	19130	19130	19130	0
577	20240621	092800	97479340	19130	19050	19140	19050	635
578	20240621	092700	85374840	19020	19020	19020	19020	0
579	20240621	092600	85374840	19020	19020	19020	19020	0
580	20240621	092500	85374840	19020	19020	19020	19020	0
581	20240621	092400	85374840	19020	19070	19070	19020	542
582	20240621	092300	75050830	19100	19100	19100	19100	321
583	20240621	092200	68919730	19130	19130	19130	19130	18
584	20240621	092100	68575390	19140	19130	19140	19130	67
585	20240621	092000	67293250	19120	19120	19120	19120	126
586	20240621	091900	64884130	19120	19070	19120	19040	619
587	20240621	091800	53074070	19080	19080	19080	19080	0
588	20240621	091700	53074070	19080	19080	19080	19080	0
589	20240621	091600	53074070	19080	19080	19080	19080	235
590	20240621	091500	48590270	19140	19140	19140	19140	7
591	20240621	091400	48456290	19200	19200	19200	19200	0
592	20240621	091300	48456290	19200	19200	19200	19200	0
593	20240621	091200	48456290	19200	19200	19200	19200	0
594	20240621	091100	48456290	19200	19060	19200	19050	66
595	20240621	091000	47196130	19030	19100	19220	19020	434
596	20240621	090900	38902840	19100	19310	19310	19010	1571
597	20240621	090800	8874290	19350	19350	19350	19350	0
598	20240621	090700	8874290	19350	19350	19350	19350	0
599	20240621	090600	8874290	19350	19350	19350	19350	0
600	20240621	090500	8874290	19350	19350	19350	19350	0
601	20240621	090400	8874290	19350	19300	19350	19300	48
602	20240621	090300	7945990	19300	19300	19300	19300	0
603	20240621	090200	7945990	19300	19300	19300	19300	0
604	20240621	090100	7945990	19300	19300	19300	19300	0
605	20240621	090000	7945990	19300	19360	19360	19300	411