KissMeData/006980/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	184800	31136770	19100	19100	19100	19100	156
3	20240619	184700	31136770	19100	19100	19100	19100	0
4	20240619	184600	31136770	19100	19100	19100	19100	0
5	20240619	184500	31136770	19100	19100	19100	19100	0
6	20240619	184400	31136770	19100	19100	19100	19100	0
7	20240619	184300	31136770	19100	19100	19100	19100	0
8	20240619	184200	31136770	19100	19100	19100	19100	0
9	20240619	184100	31136770	19100	19100	19100	19100	0
10	20240619	184000	31136770	19100	19100	19100	19100	0
11	20240619	183900	31136770	19100	19100	19100	19100	0
12	20240619	183800	31136770	19100	19100	19100	19100	0
13	20240619	183700	31136770	19100	19100	19100	19100	0
14	20240619	183600	31136770	19100	19100	19100	19100	0
15	20240619	183500	31136770	19100	19100	19100	19100	0
16	20240619	183400	31136770	19100	19100	19100	19100	0
17	20240619	183300	31136770	19100	19100	19100	19100	0
18	20240619	183200	31136770	19100	19100	19100	19100	0
19	20240619	183100	31136770	19100	19100	19100	19100	0
20	20240619	183000	31136770	19100	19100	19100	19100	0
21	20240619	182900	31136770	19100	19100	19100	19100	0
22	20240619	182800	31136770	19100	19100	19100	19100	0
23	20240619	182700	31136770	19100	19100	19100	19100	0
24	20240619	182600	31136770	19100	19100	19100	19100	0
25	20240619	182500	31136770	19100	19100	19100	19100	0
26	20240619	182400	31136770	19100	19100	19100	19100	0
27	20240619	182300	31136770	19100	19100	19100	19100	0
28	20240619	182200	31136770	19100	19100	19100	19100	0
29	20240619	182100	31136770	19100	19100	19100	19100	0
30	20240619	182000	31136770	19100	19100	19100	19100	0
31	20240619	181900	31136770	19100	19100	19100	19100	0
32	20240619	181800	31136770	19100	19100	19100	19100	156
33	20240619	181700	31136770	19100	19100	19100	19100	0
34	20240619	181600	31136770	19100	19100	19100	19100	0
35	20240619	181500	31136770	19100	19100	19100	19100	0
36	20240619	181400	31136770	19100	19100	19100	19100	0
37	20240619	181300	31136770	19100	19100	19100	19100	0
38	20240619	181200	31136770	19100	19100	19100	19100	0
39	20240619	181100	31136770	19100	19100	19100	19100	0
40	20240619	181000	31136770	19100	19100	19100	19100	0
41	20240619	180900	31136770	19100	19100	19100	19100	0
42	20240619	180800	31136770	19100	19100	19100	19100	0
43	20240619	180700	31136770	19100	19100	19100	19100	0
44	20240619	180600	31136770	19100	19100	19100	19100	0
45	20240619	180500	31136770	19100	19100	19100	19100	0
46	20240619	180400	31136770	19100	19100	19100	19100	0
47	20240619	180300	31136770	19100	19100	19100	19100	0
48	20240619	180200	31136770	19100	19100	19100	19100	0
49	20240619	180100	31136770	19100	19100	19100	19100	0
50	20240619	180000	31136770	19100	19100	19100	19100	0
51	20240619	175900	31136770	19100	19100	19100	19100	0
52	20240619	175800	31136770	19100	19100	19100	19100	0
53	20240619	175700	31136770	19100	19100	19100	19100	0
54	20240619	175600	31136770	19100	19100	19100	19100	0
55	20240619	175500	31136770	19100	19100	19100	19100	0
56	20240619	175400	31136770	19100	19100	19100	19100	0
57	20240619	175300	31136770	19100	19100	19100	19100	0
58	20240619	175200	31136770	19100	19100	19100	19100	0
59	20240619	175100	31136770	19100	19100	19100	19100	0
60	20240619	175000	31136770	19100	19100	19100	19100	0
61	20240619	174900	31136770	19100	19100	19100	19100	0
62	20240619	174800	31136770	19100	19100	19100	19100	156
63	20240619	174700	31136770	19100	19100	19100	19100	0
64	20240619	174600	31136770	19100	19100	19100	19100	0
65	20240619	174500	31136770	19100	19100	19100	19100	0
66	20240619	174400	31136770	19100	19100	19100	19100	0
67	20240619	174300	31136770	19100	19100	19100	19100	0
68	20240619	174200	31136770	19100	19100	19100	19100	0
69	20240619	174100	31136770	19100	19100	19100	19100	0
70	20240619	174000	31136770	19100	19100	19100	19100	0
71	20240619	173900	31136770	19100	19100	19100	19100	0
72	20240619	173800	31136770	19100	19100	19100	19100	0
73	20240619	173700	31136770	19100	19100	19100	19100	0
74	20240619	173600	31136770	19100	19100	19100	19100	0
75	20240619	173500	31136770	19100	19100	19100	19100	0
76	20240619	173400	31136770	19100	19100	19100	19100	0
77	20240619	173300	31136770	19100	19100	19100	19100	0
78	20240619	173200	31136770	19100	19100	19100	19100	0
79	20240619	173100	31136770	19100	19100	19100	19100	0
80	20240619	173000	31136770	19100	19100	19100	19100	0
81	20240619	172900	31136770	19100	19100	19100	19100	0
82	20240619	172800	31136770	19100	19100	19100	19100	0
83	20240619	172700	31136770	19100	19100	19100	19100	0
84	20240619	172600	31136770	19100	19100	19100	19100	0
85	20240619	172500	31136770	19100	19100	19100	19100	0
86	20240619	172400	31136770	19100	19100	19100	19100	0
87	20240619	172300	31136770	19100	19100	19100	19100	0
88	20240619	172200	31136770	19100	19100	19100	19100	0
89	20240619	172100	31136770	19100	19100	19100	19100	0
90	20240619	172000	31136770	19100	19100	19100	19100	0
91	20240619	171900	31136770	19100	19100	19100	19100	0
92	20240619	171800	31136770	19100	19100	19100	19100	156
93	20240619	171700	31136770	19100	19100	19100	19100	0
94	20240619	171600	31136770	19100	19100	19100	19100	0
95	20240619	171500	31136770	19100	19100	19100	19100	0
96	20240619	171400	31136770	19100	19100	19100	19100	0
97	20240619	171300	31136770	19100	19100	19100	19100	0
98	20240619	171200	31136770	19100	19100	19100	19100	0
99	20240619	171100	31136770	19100	19100	19100	19100	0
100	20240619	171000	31136770	19100	19100	19100	19100	0
101	20240619	170900	31136770	19100	19100	19100	19100	0
102	20240619	170800	31136770	19100	19100	19100	19100	0
103	20240619	170700	31136770	19100	19100	19100	19100	0
104	20240619	170600	31136770	19100	19100	19100	19100	0
105	20240619	170500	31136770	19100	19100	19100	19100	0
106	20240619	170400	31136770	19100	19100	19100	19100	0
107	20240619	170300	31136770	19100	19100	19100	19100	0
108	20240619	170200	31136770	19100	19100	19100	19100	0
109	20240619	170100	31136770	19100	19100	19100	19100	0
110	20240619	170000	31136770	19100	19100	19100	19100	0
111	20240619	165900	31136770	19100	19100	19100	19100	0
112	20240619	165800	31136770	19100	19100	19100	19100	0
113	20240619	165700	31136770	19100	19100	19100	19100	0
114	20240619	165600	31136770	19100	19100	19100	19100	0
115	20240619	165500	31136770	19100	19100	19100	19100	0
116	20240619	165400	31136770	19100	19100	19100	19100	0
117	20240619	165300	31136770	19100	19100	19100	19100	0
118	20240619	165200	31136770	19100	19100	19100	19100	0
119	20240619	165100	31136770	19100	19100	19100	19100	0
120	20240619	165000	31136770	19100	19100	19100	19100	0
121	20240619	164900	31136770	19100	19100	19100	19100	0
122	20240619	164800	31136770	19100	19100	19100	19100	156
123	20240619	164700	31136770	19100	19100	19100	19100	0
124	20240619	164600	31136770	19100	19100	19100	19100	0
125	20240619	164500	31136770	19100	19100	19100	19100	0
126	20240619	164400	31136770	19100	19100	19100	19100	0
127	20240619	164300	31136770	19100	19100	19100	19100	0
128	20240619	164200	31136770	19100	19100	19100	19100	0
129	20240619	164100	31136770	19100	19100	19100	19100	0
130	20240619	164000	31136770	19100	19100	19100	19100	0
131	20240619	163900	31136770	19100	19100	19100	19100	0
132	20240619	163800	31136770	19100	19100	19100	19100	0
133	20240619	163700	31136770	19100	19100	19100	19100	0
134	20240619	163600	31136770	19100	19100	19100	19100	0
135	20240619	163500	31136770	19100	19100	19100	19100	0
136	20240619	163400	31136770	19100	19100	19100	19100	0
137	20240619	163300	31136770	19100	19100	19100	19100	0
138	20240619	163200	31136770	19100	19100	19100	19100	0
139	20240619	163100	31136770	19100	19100	19100	19100	0
140	20240619	163000	31136770	19100	19100	19100	19100	0
141	20240619	162900	31136770	19100	19100	19100	19100	0
142	20240619	162800	31136770	19100	19100	19100	19100	0
143	20240619	162700	31136770	19100	19100	19100	19100	0
144	20240619	162600	31136770	19100	19100	19100	19100	0
145	20240619	162500	31136770	19100	19100	19100	19100	0
146	20240619	162400	31136770	19100	19100	19100	19100	0
147	20240619	162300	31136770	19100	19100	19100	19100	0
148	20240619	162200	31136770	19100	19100	19100	19100	0
149	20240619	162100	31136770	19100	19100	19100	19100	0
150	20240619	162000	31136770	19100	19100	19100	19100	0
151	20240619	161900	31136770	19100	19100	19100	19100	0
152	20240619	161800	31136770	19100	19100	19100	19100	156
153	20240619	161700	31136770	19100	19100	19100	19100	0
154	20240619	161600	31136770	19100	19100	19100	19100	0
155	20240619	161500	31136770	19100	19100	19100	19100	0
156	20240619	161400	31136770	19100	19100	19100	19100	0
157	20240619	161300	31136770	19100	19100	19100	19100	0
158	20240619	161200	31136770	19100	19100	19100	19100	0
159	20240619	161100	31136770	19100	19100	19100	19100	0
160	20240619	161000	31136770	19100	19100	19100	19100	0
161	20240619	160900	31136770	19100	19100	19100	19100	0
162	20240619	160800	31136770	19100	19100	19100	19100	0
163	20240619	160700	31136770	19100	19100	19100	19100	0
164	20240619	160600	31136770	19100	19100	19100	19100	0
165	20240619	160500	31136770	19100	19100	19100	19100	0
166	20240619	160400	31136770	19100	19100	19100	19100	0
167	20240619	160300	31136770	19100	19100	19100	19100	0
168	20240619	160200	31136770	19100	19100	19100	19100	0
169	20240619	160100	31136770	19100	19100	19100	19100	0
170	20240619	160000	31136770	19100	19100	19100	19100	0
171	20240619	155900	31136770	19100	19100	19100	19100	0
172	20240619	155800	31136770	19100	19100	19100	19100	0
173	20240619	155700	31136770	19100	19100	19100	19100	0
174	20240619	155600	31136770	19100	19100	19100	19100	0
175	20240619	155500	31136770	19100	19100	19100	19100	0
176	20240619	155400	31136770	19100	19100	19100	19100	0
177	20240619	155300	31136770	19100	19100	19100	19100	0
178	20240619	155200	31136770	19100	19100	19100	19100	0
179	20240619	155100	31136770	19100	19100	19100	19100	0
180	20240619	155000	31136770	19100	19100	19100	19100	0
181	20240619	154900	31136770	19100	19100	19100	19100	0
182	20240619	154800	31136770	19100	19100	19100	19100	156
183	20240619	154700	31136770	19100	19100	19100	19100	0
184	20240619	154600	31136770	19100	19100	19100	19100	0
185	20240619	154500	31136770	19100	19100	19100	19100	0
186	20240619	154400	31136770	19100	19100	19100	19100	0
187	20240619	154300	31136770	19100	19100	19100	19100	0
188	20240619	154200	31136770	19100	19100	19100	19100	0
189	20240619	154100	31136770	19100	19100	19100	19100	0
190	20240619	154000	31136770	19100	19100	19100	19100	0
191	20240619	153900	31136770	19100	19100	19100	19100	0
192	20240619	153800	31136770	19100	19100	19100	19100	0
193	20240619	153700	31136770	19100	19100	19100	19100	0
194	20240619	153600	31136770	19100	19100	19100	19100	0
195	20240619	153500	31136770	19100	19100	19100	19100	0
196	20240619	153400	31136770	19100	19100	19100	19100	0
197	20240619	153300	31136770	19100	19100	19100	19100	0
198	20240619	153200	31136770	19100	19100	19100	19100	0
199	20240619	153100	31136770	19100	19100	19100	19100	0
200	20240619	153000	31136770	19100	19100	19100	19100	156
201	20240619	152900	28157170	19000	19000	19000	19000	0
202	20240619	152800	28157170	19000	19000	19000	19000	0
203	20240619	152700	28157170	19000	19000	19000	19000	0
204	20240619	152600	28157170	19000	19000	19000	19000	0
205	20240619	152500	28157170	19000	19000	19000	19000	0
206	20240619	152400	28157170	19000	19000	19000	19000	0
207	20240619	152300	28157170	19000	19000	19000	19000	0
208	20240619	152200	28157170	19000	19000	19000	19000	0
209	20240619	152100	28157170	19000	19000	19000	19000	0
210	20240619	152000	28157170	19000	19000	19000	19000	0
211	20240619	151900	28157170	19000	19040	19100	19000	354
212	20240619	151800	21423800	19040	19040	19040	19040	0
213	20240619	151700	21423800	19040	19040	19040	19040	0
214	20240619	151600	21423800	19040	19040	19040	19040	0
215	20240619	151500	21423800	19040	19040	19040	19040	0
216	20240619	151400	21423800	19040	19040	19040	19040	0
217	20240619	151300	21423800	19040	19040	19040	19040	0
218	20240619	151200	21423800	19040	19040	19040	19040	0
219	20240619	151100	21423800	19040	19040	19040	19040	9
220	20240619	151000	21252440	19080	19080	19080	19080	0
221	20240619	150900	21252440	19080	19080	19080	19080	0
222	20240619	150800	21252440	19080	19080	19080	19080	0
223	20240619	150700	21252440	19080	19080	19080	19080	0
224	20240619	150600	21252440	19080	19080	19080	19080	1
225	20240619	150500	21233360	19080	19080	19080	19080	1
226	20240619	150400	21214280	19110	19110	19110	19110	0
227	20240619	150300	21214280	19110	19110	19110	19110	0
228	20240619	150200	21214280	19110	19110	19110	19110	0
229	20240619	150100	21214280	19110	19110	19110	19110	0
230	20240619	150000	21214280	19110	19110	19110	19110	0
231	20240619	145900	21214280	19110	19110	19110	19110	0
232	20240619	145800	21214280	19110	19110	19110	19110	0
233	20240619	145700	21214280	19110	19110	19110	19110	0
234	20240619	145600	21214280	19110	19110	19110	19110	0
235	20240619	145500	21214280	19110	19110	19110	19110	0
236	20240619	145400	21214280	19110	19110	19110	19110	2
237	20240619	145300	21176060	19120	19120	19120	19120	0
238	20240619	145200	21176060	19120	19120	19120	19120	0
239	20240619	145100	21176060	19120	19120	19120	19120	0
240	20240619	145000	21176060	19120	19120	19120	19120	0
241	20240619	144900	21176060	19120	19120	19120	19120	0
242	20240619	144800	21176060	19120	19120	19120	19120	0
243	20240619	144700	21176060	19120	19070	19120	19070	150
244	20240619	144600	18315210	19070	19070	19070	19070	100
245	20240619	144500	16408210	19070	19070	19070	19070	0
246	20240619	144400	16408210	19070	19070	19070	19070	0
247	20240619	144300	16408210	19070	19070	19070	19070	0
248	20240619	144200	16408210	19070	19070	19070	19070	0
249	20240619	144100	16408210	19070	19070	19070	19070	0
250	20240619	144000	16408210	19070	19070	19070	19070	0
251	20240619	143900	16408210	19070	19070	19070	19070	0
252	20240619	143800	16408210	19070	19070	19070	19070	0
253	20240619	143700	16408210	19070	19070	19070	19070	0
254	20240619	143600	16408210	19070	19070	19070	19070	0
255	20240619	143500	16408210	19070	19070	19070	19070	0
256	20240619	143400	16408210	19070	19070	19070	19070	0
257	20240619	143300	16408210	19070	19070	19070	19070	0
258	20240619	143200	16408210	19070	19070	19070	19070	0
259	20240619	143100	16408210	19070	19070	19070	19070	0
260	20240619	143000	16408210	19070	19070	19070	19070	0
261	20240619	142900	16408210	19070	19070	19070	19070	0
262	20240619	142800	16408210	19070	19070	19070	19070	0
263	20240619	142700	16408210	19070	19070	19070	19070	0
264	20240619	142600	16408210	19070	19070	19070	19070	0
265	20240619	142500	16408210	19070	19070	19070	19070	0
266	20240619	142400	16408210	19070	19070	19070	19070	0
267	20240619	142300	16408210	19070	19070	19070	19070	2
268	20240619	142200	16370070	19070	19070	19070	19070	0
269	20240619	142100	16370070	19070	19070	19070	19070	0
270	20240619	142000	16370070	19070	19070	19070	19070	0
271	20240619	141900	16370070	19070	19070	19070	19070	0
272	20240619	141800	16370070	19070	19070	19070	19070	0
273	20240619	141700	16370070	19070	19070	19070	19070	0
274	20240619	141600	16370070	19070	19070	19070	19070	0
275	20240619	141500	16370070	19070	19070	19070	19070	1
276	20240619	141400	16351000	19040	19040	19040	19040	0
277	20240619	141300	16351000	19040	19040	19040	19040	18
278	20240619	141200	16008280	19050	19060	19060	19050	54
279	20240619	141100	14979220	19000	19050	19050	19000	283
280	20240619	141000	9599040	19030	19030	19030	19030	2
281	20240619	140900	9560980	19060	19060	19060	19060	0
282	20240619	140800	9560980	19060	19060	19060	19060	0
283	20240619	140700	9560980	19060	19060	19060	19060	0
284	20240619	140600	9560980	19060	19060	19060	19060	0
285	20240619	140500	9560980	19060	19060	19060	19060	0
286	20240619	140400	9560980	19060	19060	19060	19060	0
287	20240619	140300	9560980	19060	19060	19060	19060	0
288	20240619	140200	9560980	19060	19060	19060	19060	0
289	20240619	140100	9560980	19060	19060	19060	19060	0
290	20240619	140000	9560980	19060	19060	19060	19060	0
291	20240619	135900	9560980	19060	19060	19060	19060	0
292	20240619	135800	9560980	19060	19060	19060	19060	0
293	20240619	135700	9560980	19060	19060	19060	19060	0
294	20240619	135600	9560980	19060	19060	19060	19060	0
295	20240619	135500	9560980	19060	19060	19060	19060	0
296	20240619	135400	9560980	19060	19060	19060	19060	0
297	20240619	135300	9560980	19060	19060	19060	19060	0
298	20240619	135200	9560980	19060	19060	19060	19060	0
299	20240619	135100	9560980	19060	19060	19060	19060	0
300	20240619	135000	9560980	19060	19060	19060	19060	1
301	20240619	134900	9541920	19020	19020	19020	19020	0
302	20240619	134800	9541920	19020	19020	19020	19020	5
303	20240619	134700	9446820	19060	19060	19060	19060	0
304	20240619	134600	9446820	19060	19060	19060	19060	0
305	20240619	134500	9446820	19060	19060	19060	19060	0
306	20240619	134400	9446820	19060	19060	19060	19060	0
307	20240619	134300	9446820	19060	19060	19060	19060	0
308	20240619	134200	9446820	19060	19060	19060	19060	0
309	20240619	134100	9446820	19060	19060	19060	19060	0
310	20240619	134000	9446820	19060	19060	19060	19060	0
311	20240619	133900	9446820	19060	19060	19060	19060	0
312	20240619	133800	9446820	19060	19060	19060	19060	1
313	20240619	133700	9427760	19060	19060	19060	19060	0
314	20240619	133600	9427760	19060	19060	19060	19060	0
315	20240619	133500	9427760	19060	19060	19060	19060	1
316	20240619	133400	9408700	19020	19020	19020	19020	0
317	20240619	133300	9408700	19020	19020	19020	19020	1
318	20240619	133200	9389680	19070	19070	19070	19070	0
319	20240619	133100	9389680	19070	19070	19070	19070	0
320	20240619	133000	9389680	19070	19070	19070	19070	0
321	20240619	132900	9389680	19070	19070	19070	19070	0
322	20240619	132800	9389680	19070	19070	19070	19070	0
323	20240619	132700	9389680	19070	19070	19070	19070	0
324	20240619	132600	9389680	19070	19070	19070	19070	0
325	20240619	132500	9389680	19070	19070	19070	19070	0
326	20240619	132400	9389680	19070	19070	19070	19070	0
327	20240619	132300	9389680	19070	19070	19070	19070	0
328	20240619	132200	9389680	19070	19070	19070	19070	0
329	20240619	132100	9389680	19070	19070	19070	19070	0
330	20240619	132000	9389680	19070	19070	19070	19070	0
331	20240619	131900	9389680	19070	19070	19070	19070	0
332	20240619	131800	9389680	19070	19070	19070	19070	0
333	20240619	131700	9389680	19070	19070	19070	19070	0
334	20240619	131600	9389680	19070	19070	19070	19070	0
335	20240619	131500	9389680	19070	19070	19070	19070	0
336	20240619	131400	9389680	19070	19070	19070	19070	0
337	20240619	131300	9389680	19070	19070	19070	19070	0
338	20240619	131200	9389680	19070	19070	19070	19070	0
339	20240619	131100	9389680	19070	19070	19070	19070	0
340	20240619	131000	9389680	19070	19070	19070	19070	0
341	20240619	130900	9389680	19070	19070	19070	19070	0
342	20240619	130800	9389680	19070	19070	19070	19070	0
343	20240619	130700	9389680	19070	19070	19070	19070	1
344	20240619	130600	9370610	19030	19030	19030	19030	0
345	20240619	130500	9370610	19030	19030	19030	19030	0
346	20240619	130400	9370610	19030	19030	19030	19030	0
347	20240619	130300	9370610	19030	19030	19030	19030	0
348	20240619	130200	9370610	19030	19030	19030	19030	1
349	20240619	130100	9351580	19030	19030	19030	19030	1
350	20240619	130000	9332550	19020	19020	19020	19020	0
351	20240619	125900	9332550	19020	19020	19020	19020	0
352	20240619	125800	9332550	19020	19020	19020	19020	0
353	20240619	125700	9332550	19020	19020	19020	19020	0
354	20240619	125600	9332550	19020	19020	19020	19020	0
355	20240619	125500	9332550	19020	19020	19020	19020	0
356	20240619	125400	9332550	19020	19020	19020	19020	0
357	20240619	125300	9332550	19020	19020	19020	19020	0
358	20240619	125200	9332550	19020	19050	19050	19020	156
359	20240619	125100	6363610	19050	19050	19050	19050	1
360	20240619	125000	6344560	19060	19060	19060	19060	0
361	20240619	124900	6344560	19060	19060	19060	19060	0
362	20240619	124800	6344560	19060	19060	19060	19060	0
363	20240619	124700	6344560	19060	19060	19060	19060	0
364	20240619	124600	6344560	19060	19060	19060	19060	0
365	20240619	124500	6344560	19060	19060	19060	19060	1
366	20240619	124400	6325500	19070	19070	19070	19070	1
367	20240619	124300	6306430	19050	19050	19050	19050	0
368	20240619	124200	6306430	19050	19050	19050	19050	0
369	20240619	124100	6306430	19050	19050	19050	19050	0
370	20240619	124000	6306430	19050	19050	19050	19050	0
371	20240619	123900	6306430	19050	19050	19050	19050	0
372	20240619	123800	6306430	19050	19050	19050	19050	0
373	20240619	123700	6306430	19050	19050	19050	19050	0
374	20240619	123600	6306430	19050	19050	19050	19050	0
375	20240619	123500	6306430	19050	19050	19050	19050	1
376	20240619	123400	6287380	19040	19040	19040	19040	0
377	20240619	123300	6287380	19040	19040	19040	19040	1
378	20240619	123200	6268340	19070	19070	19070	19070	0
379	20240619	123100	6268340	19070	19070	19070	19070	0
380	20240619	123000	6268340	19070	19070	19070	19070	0
381	20240619	122900	6268340	19070	19070	19070	19070	0
382	20240619	122800	6268340	19070	19070	19070	19070	0
383	20240619	122700	6268340	19070	19070	19070	19070	0
384	20240619	122600	6268340	19070	19070	19070	19070	0
385	20240619	122500	6268340	19070	19070	19070	19070	0
386	20240619	122400	6268340	19070	19070	19070	19070	0
387	20240619	122300	6268340	19070	19070	19070	19070	0
388	20240619	122200	6268340	19070	19070	19070	19070	0
389	20240619	122100	6268340	19070	19070	19070	19070	0
390	20240619	122000	6268340	19070	19070	19070	19070	0
391	20240619	121900	6268340	19070	19070	19070	19070	0
392	20240619	121800	6268340	19070	19070	19070	19070	0
393	20240619	121700	6268340	19070	19070	19070	19070	0
394	20240619	121600	6268340	19070	19070	19070	19070	0
395	20240619	121500	6268340	19070	19070	19070	19070	0
396	20240619	121400	6268340	19070	19070	19070	19070	0
397	20240619	121300	6268340	19070	19070	19070	19070	0
398	20240619	121200	6268340	19070	19070	19070	19070	1
399	20240619	121100	6249270	19040	19040	19040	19040	0
400	20240619	121000	6249270	19040	19040	19040	19040	0
401	20240619	120900	6249270	19040	19040	19040	19040	0
402	20240619	120800	6249270	19040	19040	19040	19040	0
403	20240619	120700	6249270	19040	19040	19040	19040	0
404	20240619	120600	6249270	19040	19040	19040	19040	0
405	20240619	120500	6249270	19040	19040	19040	19040	0
406	20240619	120400	6249270	19040	19040	19040	19040	0
407	20240619	120300	6249270	19040	19040	19040	19040	8
408	20240619	120200	6096950	19070	19070	19070	19070	0
409	20240619	120100	6096950	19070	19070	19070	19070	0
410	20240619	120000	6096950	19070	19070	19070	19070	0
411	20240619	115900	6096950	19070	19070	19070	19070	0
412	20240619	115800	6096950	19070	19070	19070	19070	34
413	20240619	115700	5448570	19030	19030	19030	19030	0
414	20240619	115600	5448570	19030	19030	19030	19030	0
415	20240619	115500	5448570	19030	19030	19030	19030	1
416	20240619	115400	5429540	19070	19070	19070	19070	0
417	20240619	115300	5429540	19070	19070	19070	19070	0
418	20240619	115200	5429540	19070	19070	19070	19070	0
419	20240619	115100	5429540	19070	19070	19070	19070	0
420	20240619	115000	5429540	19070	19070	19070	19070	0
421	20240619	114900	5429540	19070	19070	19070	19070	1
422	20240619	114800	5410470	19040	19040	19040	19040	0
423	20240619	114700	5410470	19040	19040	19040	19040	0
424	20240619	114600	5410470	19040	19040	19040	19040	0
425	20240619	114500	5410470	19040	19040	19040	19040	0
426	20240619	114400	5410470	19040	19040	19040	19040	6
427	20240619	114300	5296230	19070	19070	19070	19070	0
428	20240619	114200	5296230	19070	19070	19070	19070	0
429	20240619	114100	5296230	19070	19070	19070	19070	0
430	20240619	114000	5296230	19070	19070	19070	19070	1
431	20240619	113900	5277160	19040	19040	19040	19040	10
432	20240619	113800	5086760	19070	19070	19070	19070	0
433	20240619	113700	5086760	19070	19070	19070	19070	0
434	20240619	113600	5086760	19070	19070	19070	19070	0
435	20240619	113500	5086760	19070	19070	19070	19070	0
436	20240619	113400	5086760	19070	19070	19070	19070	0
437	20240619	113300	5086760	19070	19070	19070	19070	0
438	20240619	113200	5086760	19070	19070	19070	19070	0
439	20240619	113100	5086760	19070	19070	19070	19070	1
440	20240619	113000	5067690	19040	19040	19040	19040	0
441	20240619	112900	5067690	19040	19040	19040	19040	10
442	20240619	112800	4877290	19040	19040	19040	19040	54
443	20240619	112700	3849130	19040	19040	19040	19040	0
444	20240619	112600	3849130	19040	19040	19040	19040	0
445	20240619	112500	3849130	19040	19040	19040	19040	2
446	20240619	112400	3811050	19040	19040	19040	19040	2
447	20240619	112300	3772970	19040	19040	19040	19040	8
448	20240619	112200	3620650	19080	19080	19080	19080	0
449	20240619	112100	3620650	19080	19080	19080	19080	0
450	20240619	112000	3620650	19080	19080	19080	19080	0
451	20240619	111900	3620650	19080	19080	19080	19080	0
452	20240619	111800	3620650	19080	19080	19080	19080	0
453	20240619	111700	3620650	19080	19080	19080	19080	0
454	20240619	111600	3620650	19080	19080	19080	19080	1
455	20240619	111500	3601570	19050	19050	19050	19050	1
456	20240619	111400	3582520	19080	19080	19080	19080	0
457	20240619	111300	3582520	19080	19080	19080	19080	0
458	20240619	111200	3582520	19080	19080	19080	19080	0
459	20240619	111100	3582520	19080	19080	19080	19080	0
460	20240619	111000	3582520	19080	19080	19080	19080	0
461	20240619	110900	3582520	19080	19080	19080	19080	0
462	20240619	110800	3582520	19080	19080	19080	19080	0
463	20240619	110700	3582520	19080	19080	19080	19080	0
464	20240619	110600	3582520	19080	19080	19080	19080	0
465	20240619	110500	3582520	19080	19080	19080	19080	0
466	20240619	110400	3582520	19080	19080	19080	19080	0
467	20240619	110300	3582520	19080	19080	19080	19080	0
468	20240619	110200	3582520	19080	19080	19080	19080	0
469	20240619	110100	3582520	19080	19080	19080	19080	0
470	20240619	110000	3582520	19080	19080	19080	19080	0
471	20240619	105900	3582520	19080	19080	19080	19080	0
472	20240619	105800	3582520	19080	19080	19080	19080	1
473	20240619	105700	3563440	19040	19040	19040	19040	0
474	20240619	105600	3563440	19040	19040	19040	19040	0
475	20240619	105500	3563440	19040	19040	19040	19040	0
476	20240619	105400	3563440	19040	19040	19040	19040	0
477	20240619	105300	3563440	19040	19040	19040	19040	0
478	20240619	105200	3563440	19040	19040	19040	19040	0
479	20240619	105100	3563440	19040	19040	19040	19040	0
480	20240619	105000	3563440	19040	19040	19040	19040	0
481	20240619	104900	3563440	19040	19040	19040	19040	10
482	20240619	104800	3373040	19080	19080	19080	19080	0
483	20240619	104700	3373040	19080	19080	19080	19080	0
484	20240619	104600	3373040	19080	19080	19080	19080	0
485	20240619	104500	3373040	19080	19080	19080	19080	0
486	20240619	104400	3373040	19080	19080	19080	19080	0
487	20240619	104300	3373040	19080	19080	19080	19080	0
488	20240619	104200	3373040	19080	19080	19080	19080	0
489	20240619	104100	3373040	19080	19080	19080	19080	0
490	20240619	104000	3373040	19080	19080	19080	19080	1
491	20240619	103900	3353960	19080	19080	19080	19080	0
492	20240619	103800	3353960	19080	19080	19080	19080	0
493	20240619	103700	3353960	19080	19080	19080	19080	0
494	20240619	103600	3353960	19080	19080	19080	19080	0
495	20240619	103500	3353960	19080	19080	19080	19080	0
496	20240619	103400	3353960	19080	19080	19080	19080	0
497	20240619	103300	3353960	19080	19080	19080	19080	0
498	20240619	103200	3353960	19080	19080	19080	19080	2
499	20240619	103100	3315800	19040	19040	19040	19040	0
500	20240619	103000	3315800	19040	19040	19040	19040	0
501	20240619	102900	3315800	19040	19040	19040	19040	2
502	20240619	102800	3277720	19050	19070	19070	19050	2
503	20240619	102700	3239600	19090	19090	19090	19090	0
504	20240619	102600	3239600	19090	19090	19090	19090	0
505	20240619	102500	3239600	19090	19090	19090	19090	0
506	20240619	102400	3239600	19090	19090	19090	19090	0
507	20240619	102300	3239600	19090	19090	19090	19090	0
508	20240619	102200	3239600	19090	19090	19090	19090	0
509	20240619	102100	3239600	19090	19090	19090	19090	0
510	20240619	102000	3239600	19090	19090	19090	19090	0
511	20240619	101900	3239600	19090	19090	19090	19090	0
512	20240619	101800	3239600	19090	19090	19090	19090	0
513	20240619	101700	3239600	19090	19090	19090	19090	0
514	20240619	101600	3239600	19090	19090	19090	19090	2
515	20240619	101500	3201420	19090	19090	19090	19090	2
516	20240619	101400	3163240	19090	19090	19090	19090	0
517	20240619	101300	3163240	19090	19090	19090	19090	1
518	20240619	101200	3144150	19090	19090	19090	19090	0
519	20240619	101100	3144150	19090	19090	19090	19090	0
520	20240619	101000	3144150	19090	19090	19090	19090	0
521	20240619	100900	3144150	19090	19090	19090	19090	0
522	20240619	100800	3144150	19090	19090	19090	19090	0
523	20240619	100700	3144150	19090	19090	19090	19090	0
524	20240619	100600	3144150	19090	19090	19090	19090	0
525	20240619	100500	3144150	19090	19090	19090	19090	1
526	20240619	100400	3125060	19090	19090	19090	19090	0
527	20240619	100300	3125060	19090	19090	19090	19090	0
528	20240619	100200	3125060	19090	19090	19090	19090	0
529	20240619	100100	3125060	19090	19090	19090	19090	1
530	20240619	100000	3105970	19090	19090	19090	19090	0
531	20240619	095900	3105970	19090	19090	19090	19090	0
532	20240619	095800	3105970	19090	19090	19090	19090	1
533	20240619	095700	3086880	19030	19030	19030	19030	0
534	20240619	095600	3086880	19030	19040	19040	19030	5
535	20240619	095500	2991720	19090	19090	19090	19090	0
536	20240619	095400	2991720	19090	19090	19090	19090	0
537	20240619	095300	2991720	19090	19090	19090	19090	0
538	20240619	095200	2991720	19090	19090	19090	19090	1
539	20240619	095100	2972630	19030	19040	19040	19030	2
540	20240619	095000	2934560	19090	19090	19090	19090	0
541	20240619	094900	2934560	19090	19090	19090	19090	0
542	20240619	094800	2934560	19090	19090	19090	19090	0
543	20240619	094700	2934560	19090	19090	19090	19090	1
544	20240619	094600	2915470	19050	19050	19050	19050	0
545	20240619	094500	2915470	19050	19050	19050	19050	0
546	20240619	094400	2915470	19050	19050	19050	19050	11
547	20240619	094300	2705920	19150	19150	19150	19150	0
548	20240619	094200	2705920	19150	19150	19150	19150	0
549	20240619	094100	2705920	19150	19150	19150	19150	0
550	20240619	094000	2705920	19150	19150	19150	19150	0
551	20240619	093900	2705920	19150	19150	19150	19150	0
552	20240619	093800	2705920	19150	19150	19150	19150	0
553	20240619	093700	2705920	19150	19150	19150	19150	0
554	20240619	093600	2705920	19150	19150	19150	19150	0
555	20240619	093500	2705920	19150	19150	19150	19150	0
556	20240619	093400	2705920	19150	19150	19150	19150	0
557	20240619	093300	2705920	19150	19150	19150	19150	0
558	20240619	093200	2705920	19150	19150	19150	19150	0
559	20240619	093100	2705920	19150	19150	19150	19150	0
560	20240619	093000	2705920	19150	19050	19150	19050	14
561	20240619	092900	2439020	19050	19050	19050	19050	5
562	20240619	092800	2343770	19050	19050	19050	19050	7
563	20240619	092700	2210420	19050	19050	19050	19050	30
564	20240619	092600	1638920	19150	19150	19150	19150	0
565	20240619	092500	1638920	19150	19150	19150	19150	0
566	20240619	092400	1638920	19150	19150	19150	19150	0
567	20240619	092300	1638920	19150	19150	19150	19150	0
568	20240619	092200	1638920	19150	19150	19150	19150	0
569	20240619	092100	1638920	19150	19150	19150	19150	0
570	20240619	092000	1638920	19150	19150	19150	19150	0
571	20240619	091900	1638920	19150	19150	19150	19150	0
572	20240619	091800	1638920	19150	19150	19150	19150	0
573	20240619	091700	1638920	19150	19150	19150	19150	0
574	20240619	091600	1638920	19150	19050	19150	19050	28
575	20240619	091500	1105420	19050	19050	19050	19050	5
576	20240619	091400	1010170	19030	19050	19050	19030	46
577	20240619	091300	134160	19180	19180	19180	19180	0
578	20240619	091200	134160	19180	19180	19180	19180	0
579	20240619	091100	134160	19180	19180	19180	19180	0
580	20240619	091000	134160	19180	19180	19180	19180	0
581	20240619	090900	134160	19180	19180	19180	19180	0
582	20240619	090800	134160	19180	19180	19180	19180	0
583	20240619	090700	134160	19180	19180	19180	19180	0
584	20240619	090600	134160	19180	19180	19180	19180	0
585	20240619	090500	134160	19180	19180	19180	19180	0
586	20240619	090400	134160	19180	19180	19180	19180	0
587	20240619	090300	134160	19180	19180	19180	19180	1
588	20240619	090200	114980	19180	19180	19180	19180	1
589	20240619	090100	95800	19160	19160	19160	19160	0
590	20240619	090000	95800	19160	19160	19160	19160	5