KissMeData/104460/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	201200	689653980	19150	19150	19150	19150	632
3	20240624	201100	689653980	19150	19150	19150	19150	0
4	20240624	201000	689653980	19150	19150	19150	19150	0
5	20240624	200900	689653980	19150	19150	19150	19150	0
6	20240624	200800	689653980	19150	19150	19150	19150	0
7	20240624	200700	689653980	19150	19150	19150	19150	0
8	20240624	200600	689653980	19150	19150	19150	19150	0
9	20240624	200500	689653980	19150	19150	19150	19150	0
10	20240624	200400	689653980	19150	19150	19150	19150	0
11	20240624	200300	689653980	19150	19150	19150	19150	0
12	20240624	200200	689653980	19150	19150	19150	19150	0
13	20240624	200100	689653980	19150	19150	19150	19150	0
14	20240624	200000	689653980	19150	19150	19150	19150	0
15	20240624	195900	689653980	19150	19150	19150	19150	0
16	20240624	195800	689653980	19150	19150	19150	19150	0
17	20240624	195700	689653980	19150	19150	19150	19150	0
18	20240624	195600	689653980	19150	19150	19150	19150	0
19	20240624	195500	689653980	19150	19150	19150	19150	0
20	20240624	195400	689653980	19150	19150	19150	19150	0
21	20240624	195300	689653980	19150	19150	19150	19150	0
22	20240624	195200	689653980	19150	19150	19150	19150	0
23	20240624	195100	689653980	19150	19150	19150	19150	0
24	20240624	195000	689653980	19150	19150	19150	19150	0
25	20240624	194900	689653980	19150	19150	19150	19150	0
26	20240624	194800	689653980	19150	19150	19150	19150	0
27	20240624	194700	689653980	19150	19150	19150	19150	0
28	20240624	194600	689653980	19150	19150	19150	19150	0
29	20240624	194500	689653980	19150	19150	19150	19150	0
30	20240624	194400	689653980	19150	19150	19150	19150	0
31	20240624	194300	689653980	19150	19150	19150	19150	0
32	20240624	194200	689653980	19150	19150	19150	19150	632
33	20240624	194100	689653980	19150	19150	19150	19150	0
34	20240624	194000	689653980	19150	19150	19150	19150	0
35	20240624	193900	689653980	19150	19150	19150	19150	0
36	20240624	193800	689653980	19150	19150	19150	19150	0
37	20240624	193700	689653980	19150	19150	19150	19150	0
38	20240624	193600	689653980	19150	19150	19150	19150	0
39	20240624	193500	689653980	19150	19150	19150	19150	0
40	20240624	193400	689653980	19150	19150	19150	19150	0
41	20240624	193300	689653980	19150	19150	19150	19150	0
42	20240624	193200	689653980	19150	19150	19150	19150	0
43	20240624	193100	689653980	19150	19150	19150	19150	0
44	20240624	193000	689653980	19150	19150	19150	19150	0
45	20240624	192900	689653980	19150	19150	19150	19150	0
46	20240624	192800	689653980	19150	19150	19150	19150	0
47	20240624	192700	689653980	19150	19150	19150	19150	0
48	20240624	192600	689653980	19150	19150	19150	19150	0
49	20240624	192500	689653980	19150	19150	19150	19150	0
50	20240624	192400	689653980	19150	19150	19150	19150	0
51	20240624	192300	689653980	19150	19150	19150	19150	0
52	20240624	192200	689653980	19150	19150	19150	19150	0
53	20240624	192100	689653980	19150	19150	19150	19150	0
54	20240624	192000	689653980	19150	19150	19150	19150	0
55	20240624	191900	689653980	19150	19150	19150	19150	0
56	20240624	191800	689653980	19150	19150	19150	19150	0
57	20240624	191700	689653980	19150	19150	19150	19150	0
58	20240624	191600	689653980	19150	19150	19150	19150	0
59	20240624	191500	689653980	19150	19150	19150	19150	0
60	20240624	191400	689653980	19150	19150	19150	19150	0
61	20240624	191300	689653980	19150	19150	19150	19150	0
62	20240624	191200	689653980	19150	19150	19150	19150	632
63	20240624	191100	689653980	19150	19150	19150	19150	0
64	20240624	191000	689653980	19150	19150	19150	19150	0
65	20240624	190900	689653980	19150	19150	19150	19150	0
66	20240624	190800	689653980	19150	19150	19150	19150	0
67	20240624	190700	689653980	19150	19150	19150	19150	0
68	20240624	190600	689653980	19150	19150	19150	19150	0
69	20240624	190500	689653980	19150	19150	19150	19150	0
70	20240624	190400	689653980	19150	19150	19150	19150	0
71	20240624	190300	689653980	19150	19150	19150	19150	0
72	20240624	190200	689653980	19150	19150	19150	19150	0
73	20240624	190100	689653980	19150	19150	19150	19150	0
74	20240624	190000	689653980	19150	19150	19150	19150	0
75	20240624	185900	689653980	19150	19150	19150	19150	0
76	20240624	185800	689653980	19150	19150	19150	19150	0
77	20240624	185700	689653980	19150	19150	19150	19150	0
78	20240624	185600	689653980	19150	19150	19150	19150	0
79	20240624	185500	689653980	19150	19150	19150	19150	0
80	20240624	185400	689653980	19150	19150	19150	19150	0
81	20240624	185300	689653980	19150	19150	19150	19150	0
82	20240624	185200	689653980	19150	19150	19150	19150	0
83	20240624	185100	689653980	19150	19150	19150	19150	0
84	20240624	185000	689653980	19150	19150	19150	19150	0
85	20240624	184900	689653980	19150	19150	19150	19150	0
86	20240624	184800	689653980	19150	19150	19150	19150	0
87	20240624	184700	689653980	19150	19150	19150	19150	0
88	20240624	184600	689653980	19150	19150	19150	19150	0
89	20240624	184500	689653980	19150	19150	19150	19150	0
90	20240624	184400	689653980	19150	19150	19150	19150	0
91	20240624	184300	689653980	19150	19150	19150	19150	0
92	20240624	184200	689653980	19150	19150	19150	19150	632
93	20240624	184100	689653980	19150	19150	19150	19150	0
94	20240624	184000	689653980	19150	19150	19150	19150	0
95	20240624	183900	689653980	19150	19150	19150	19150	0
96	20240624	183800	689653980	19150	19150	19150	19150	0
97	20240624	183700	689653980	19150	19150	19150	19150	0
98	20240624	183600	689653980	19150	19150	19150	19150	0
99	20240624	183500	689653980	19150	19150	19150	19150	0
100	20240624	183400	689653980	19150	19150	19150	19150	0
101	20240624	183300	689653980	19150	19150	19150	19150	0
102	20240624	183200	689653980	19150	19150	19150	19150	0
103	20240624	183100	689653980	19150	19150	19150	19150	0
104	20240624	183000	689653980	19150	19150	19150	19150	0
105	20240624	182900	689653980	19150	19150	19150	19150	0
106	20240624	182800	689653980	19150	19150	19150	19150	0
107	20240624	182700	689653980	19150	19150	19150	19150	0
108	20240624	182600	689653980	19150	19150	19150	19150	0
109	20240624	182500	689653980	19150	19150	19150	19150	0
110	20240624	182400	689653980	19150	19150	19150	19150	0
111	20240624	182300	689653980	19150	19150	19150	19150	0
112	20240624	182200	689653980	19150	19150	19150	19150	0
113	20240624	182100	689653980	19150	19150	19150	19150	0
114	20240624	182000	689653980	19150	19150	19150	19150	0
115	20240624	181900	689653980	19150	19150	19150	19150	0
116	20240624	181800	689653980	19150	19150	19150	19150	0
117	20240624	181700	689653980	19150	19150	19150	19150	0
118	20240624	181600	689653980	19150	19150	19150	19150	0
119	20240624	181500	689653980	19150	19150	19150	19150	0
120	20240624	181400	689653980	19150	19150	19150	19150	0
121	20240624	181300	689653980	19150	19150	19150	19150	0
122	20240624	181200	689653980	19150	19150	19150	19150	632
123	20240624	181100	689653980	19150	19150	19150	19150	0
124	20240624	181000	689653980	19150	19150	19150	19150	0
125	20240624	180900	689653980	19150	19150	19150	19150	0
126	20240624	180800	689653980	19150	19150	19150	19150	0
127	20240624	180700	689653980	19150	19150	19150	19150	0
128	20240624	180600	689653980	19150	19150	19150	19150	0
129	20240624	180500	689653980	19150	19150	19150	19150	0
130	20240624	180400	689653980	19150	19150	19150	19150	0
131	20240624	180300	689653980	19150	19150	19150	19150	0
132	20240624	180200	689653980	19150	19150	19150	19150	0
133	20240624	180100	689653980	19150	19150	19150	19150	0
134	20240624	180000	689653980	19150	19150	19150	19150	0
135	20240624	175900	689653980	19150	19150	19150	19150	0
136	20240624	175800	689653980	19150	19150	19150	19150	0
137	20240624	175700	689653980	19150	19150	19150	19150	0
138	20240624	175600	689653980	19150	19150	19150	19150	0
139	20240624	175500	689653980	19150	19150	19150	19150	0
140	20240624	175400	689653980	19150	19150	19150	19150	0
141	20240624	175300	689653980	19150	19150	19150	19150	0
142	20240624	175200	689653980	19150	19150	19150	19150	0
143	20240624	175100	689653980	19150	19150	19150	19150	0
144	20240624	175000	689653980	19150	19150	19150	19150	0
145	20240624	174900	689653980	19150	19150	19150	19150	0
146	20240624	174800	689653980	19150	19150	19150	19150	0
147	20240624	174700	689653980	19150	19150	19150	19150	0
148	20240624	174600	689653980	19150	19150	19150	19150	0
149	20240624	174500	689653980	19150	19150	19150	19150	0
150	20240624	174400	689653980	19150	19150	19150	19150	0
151	20240624	174300	689653980	19150	19150	19150	19150	0
152	20240624	174200	689653980	19150	19150	19150	19150	632
153	20240624	174100	689653980	19150	19150	19150	19150	0
154	20240624	174000	689653980	19150	19150	19150	19150	0
155	20240624	173900	689653980	19150	19150	19150	19150	0
156	20240624	173800	689653980	19150	19150	19150	19150	0
157	20240624	173700	689653980	19150	19150	19150	19150	0
158	20240624	173600	689653980	19150	19150	19150	19150	0
159	20240624	173500	689653980	19150	19150	19150	19150	0
160	20240624	173400	689653980	19150	19150	19150	19150	0
161	20240624	173300	689653980	19150	19150	19150	19150	0
162	20240624	173200	689653980	19150	19150	19150	19150	0
163	20240624	173100	689653980	19150	19150	19150	19150	0
164	20240624	173000	689653980	19150	19150	19150	19150	0
165	20240624	172900	689653980	19150	19150	19150	19150	0
166	20240624	172800	689653980	19150	19150	19150	19150	0
167	20240624	172700	689653980	19150	19150	19150	19150	0
168	20240624	172600	689653980	19150	19150	19150	19150	0
169	20240624	172500	689653980	19150	19150	19150	19150	0
170	20240624	172400	689653980	19150	19150	19150	19150	0
171	20240624	172300	689653980	19150	19150	19150	19150	0
172	20240624	172200	689653980	19150	19150	19150	19150	0
173	20240624	172100	689653980	19150	19150	19150	19150	0
174	20240624	172000	689653980	19150	19150	19150	19150	0
175	20240624	171900	689653980	19150	19150	19150	19150	0
176	20240624	171800	689653980	19150	19150	19150	19150	0
177	20240624	171700	689653980	19150	19150	19150	19150	0
178	20240624	171600	689653980	19150	19150	19150	19150	0
179	20240624	171500	689653980	19150	19150	19150	19150	0
180	20240624	171400	689653980	19150	19150	19150	19150	0
181	20240624	171300	689653980	19150	19150	19150	19150	0
182	20240624	171200	689653980	19150	19150	19150	19150	632
183	20240624	171100	689653980	19150	19150	19150	19150	0
184	20240624	171000	689653980	19150	19150	19150	19150	0
185	20240624	170900	689653980	19150	19150	19150	19150	0
186	20240624	170800	689653980	19150	19150	19150	19150	0
187	20240624	170700	689653980	19150	19150	19150	19150	0
188	20240624	170600	689653980	19150	19150	19150	19150	0
189	20240624	170500	689653980	19150	19150	19150	19150	0
190	20240624	170400	689653980	19150	19150	19150	19150	0
191	20240624	170300	689653980	19150	19150	19150	19150	0
192	20240624	170200	689653980	19150	19150	19150	19150	0
193	20240624	170100	689653980	19150	19150	19150	19150	0
194	20240624	170000	689653980	19150	19150	19150	19150	0
195	20240624	165900	689653980	19150	19150	19150	19150	0
196	20240624	165800	689653980	19150	19150	19150	19150	0
197	20240624	165700	689653980	19150	19150	19150	19150	0
198	20240624	165600	689653980	19150	19150	19150	19150	0
199	20240624	165500	689653980	19150	19150	19150	19150	0
200	20240624	165400	689653980	19150	19150	19150	19150	0
201	20240624	165300	689653980	19150	19150	19150	19150	0
202	20240624	165200	689653980	19150	19150	19150	19150	0
203	20240624	165100	689653980	19150	19150	19150	19150	0
204	20240624	165000	689653980	19150	19150	19150	19150	0
205	20240624	164900	689653980	19150	19150	19150	19150	0
206	20240624	164800	689653980	19150	19150	19150	19150	0
207	20240624	164700	689653980	19150	19150	19150	19150	0
208	20240624	164600	689653980	19150	19150	19150	19150	0
209	20240624	164500	689653980	19150	19150	19150	19150	0
210	20240624	164400	689653980	19150	19150	19150	19150	0
211	20240624	164300	689653980	19150	19150	19150	19150	0
212	20240624	164200	689653980	19150	19150	19150	19150	632
213	20240624	164100	689653980	19150	19150	19150	19150	0
214	20240624	164000	689653980	19150	19150	19150	19150	0
215	20240624	163900	689653980	19150	19150	19150	19150	0
216	20240624	163800	689653980	19150	19150	19150	19150	0
217	20240624	163700	689653980	19150	19150	19150	19150	0
218	20240624	163600	689653980	19150	19150	19150	19150	0
219	20240624	163500	689653980	19150	19150	19150	19150	0
220	20240624	163400	689653980	19150	19150	19150	19150	0
221	20240624	163300	689653980	19150	19150	19150	19150	0
222	20240624	163200	689653980	19150	19150	19150	19150	0
223	20240624	163100	689653980	19150	19150	19150	19150	0
224	20240624	163000	689653980	19150	19150	19150	19150	0
225	20240624	162900	689653980	19150	19150	19150	19150	0
226	20240624	162800	689653980	19150	19150	19150	19150	0
227	20240624	162700	689653980	19150	19150	19150	19150	0
228	20240624	162600	689653980	19150	19150	19150	19150	0
229	20240624	162500	689653980	19150	19150	19150	19150	0
230	20240624	162400	689653980	19150	19150	19150	19150	0
231	20240624	162300	689653980	19150	19150	19150	19150	0
232	20240624	162200	689653980	19150	19150	19150	19150	0
233	20240624	162100	689653980	19150	19150	19150	19150	0
234	20240624	162000	689653980	19150	19150	19150	19150	0
235	20240624	161900	689653980	19150	19150	19150	19150	0
236	20240624	161800	689653980	19150	19150	19150	19150	0
237	20240624	161700	689653980	19150	19150	19150	19150	0
238	20240624	161600	689653980	19150	19150	19150	19150	0
239	20240624	161500	689653980	19150	19150	19150	19150	0
240	20240624	161400	689653980	19150	19150	19150	19150	0
241	20240624	161300	689653980	19150	19150	19150	19150	0
242	20240624	161200	689653980	19150	19150	19150	19150	632
243	20240624	161100	689653980	19150	19150	19150	19150	0
244	20240624	161000	689653980	19150	19150	19150	19150	0
245	20240624	160900	689653980	19150	19150	19150	19150	0
246	20240624	160800	689653980	19150	19150	19150	19150	0
247	20240624	160700	689653980	19150	19150	19150	19150	0
248	20240624	160600	689653980	19150	19150	19150	19150	0
249	20240624	160500	689653980	19150	19150	19150	19150	0
250	20240624	160400	689653980	19150	19150	19150	19150	0
251	20240624	160300	689653980	19150	19150	19150	19150	0
252	20240624	160200	689653980	19150	19150	19150	19150	0
253	20240624	160100	689653980	19150	19150	19150	19150	0
254	20240624	160000	689653980	19150	19150	19150	19150	0
255	20240624	155900	689653980	19150	19150	19150	19150	0
256	20240624	155800	689653980	19150	19150	19150	19150	0
257	20240624	155700	689653980	19150	19150	19150	19150	0
258	20240624	155600	689653980	19150	19150	19150	19150	0
259	20240624	155500	689653980	19150	19150	19150	19150	0
260	20240624	155400	689653980	19150	19150	19150	19150	0
261	20240624	155300	689653980	19150	19150	19150	19150	0
262	20240624	155200	689653980	19150	19150	19150	19150	0
263	20240624	155100	689653980	19150	19150	19150	19150	0
264	20240624	155000	689653980	19150	19150	19150	19150	0
265	20240624	154900	689653980	19150	19150	19150	19150	0
266	20240624	154800	689653980	19150	19150	19150	19150	0
267	20240624	154700	689653980	19150	19150	19150	19150	0
268	20240624	154600	689653980	19150	19150	19150	19150	0
269	20240624	154500	689653980	19150	19150	19150	19150	0
270	20240624	154400	689653980	19150	19150	19150	19150	0
271	20240624	154300	689653980	19150	19150	19150	19150	0
272	20240624	154200	689653980	19150	19150	19150	19150	632
273	20240624	154100	689653980	19150	19150	19150	19150	0
274	20240624	154000	689653980	19150	19150	19150	19150	0
275	20240624	153900	689653980	19150	19150	19150	19150	0
276	20240624	153800	689653980	19150	19150	19150	19150	0
277	20240624	153700	689653980	19150	19150	19150	19150	0
278	20240624	153600	689653980	19150	19150	19150	19150	0
279	20240624	153500	689653980	19150	19150	19150	19150	0
280	20240624	153400	689653980	19150	19150	19150	19150	0
281	20240624	153300	689653980	19150	19150	19150	19150	0
282	20240624	153200	689653980	19150	19150	19150	19150	0
283	20240624	153100	689653980	19150	19150	19150	19150	0
284	20240624	153000	689653980	19150	19150	19150	19150	632
285	20240624	152900	677551180	19160	19160	19160	19160	0
286	20240624	152800	677551180	19160	19160	19160	19160	0
287	20240624	152700	677551180	19160	19160	19160	19160	0
288	20240624	152600	677551180	19160	19160	19160	19160	0
289	20240624	152500	677551180	19160	19160	19160	19160	0
290	20240624	152400	677551180	19160	19160	19160	19160	0
291	20240624	152300	677551180	19160	19160	19160	19160	0
292	20240624	152200	677551180	19160	19160	19160	19160	0
293	20240624	152100	677551180	19160	19160	19160	19160	0
294	20240624	152000	677551180	19160	19160	19160	19160	0
295	20240624	151900	677551180	19160	19110	19160	19080	154
296	20240624	151800	674602890	19110	19080	19110	19080	48
297	20240624	151700	673686830	19080	19080	19080	19080	72
298	20240624	151600	672313070	19090	19090	19090	19090	4
299	20240624	151500	672236710	19090	19100	19100	19090	62
300	20240624	151400	671052970	19100	19110	19110	19100	186
301	20240624	151300	667499790	19110	19110	19110	19110	0
302	20240624	151200	667499790	19110	19110	19110	19110	0
303	20240624	151100	667499790	19110	19110	19110	19110	0
304	20240624	151000	667499790	19110	19110	19110	19110	14
305	20240624	150900	667232250	19160	19160	19160	19160	0
306	20240624	150800	667232250	19160	19100	19160	19100	12
307	20240624	150700	667002990	19100	19100	19100	19100	41
308	20240624	150600	666219890	19160	19160	19160	19160	100
309	20240624	150500	664303890	19160	19160	19160	19160	0
310	20240624	150400	664303890	19160	19160	19160	19160	0
311	20240624	150300	664303890	19160	19160	19160	19080	212
312	20240624	150200	660258770	19080	19080	19080	19080	10
313	20240624	150100	660067970	19080	19080	19080	19080	14
314	20240624	150000	659800850	19080	19080	19080	19080	0
315	20240624	145900	659800850	19080	19080	19080	19080	0
316	20240624	145800	659800850	19080	19080	19080	19080	0
317	20240624	145700	659800850	19080	19080	19080	19080	17
318	20240624	145600	659476490	19090	19090	19090	19090	26
319	20240624	145500	658980150	19080	19080	19080	19080	0
320	20240624	145400	658980150	19080	19080	19080	19080	0
321	20240624	145300	658980150	19080	19080	19080	19080	17
322	20240624	145200	658655790	19070	19070	19070	19070	0
323	20240624	145100	658655790	19070	19070	19070	19070	0
324	20240624	145000	658655790	19070	19070	19070	19070	0
325	20240624	144900	658655790	19070	19070	19070	19070	9
326	20240624	144800	658484160	19160	19160	19160	19160	49
327	20240624	144700	657545320	19070	19070	19070	19070	25
328	20240624	144600	657068570	19080	19080	19080	19080	55
329	20240624	144500	656019170	19080	19080	19080	19080	0
330	20240624	144400	656019170	19080	19080	19080	19080	20
331	20240624	144300	655637570	19070	19070	19070	19070	0
332	20240624	144200	655637570	19070	19070	19070	19070	0
333	20240624	144100	655637570	19070	19070	19070	19070	0
334	20240624	144000	655637570	19070	19070	19070	19070	110
335	20240624	143900	653539870	19060	19060	19060	19060	0
336	20240624	143800	653539870	19060	19150	19150	19060	280
337	20240624	143700	648201240	19190	19190	19190	19190	0
338	20240624	143600	648201240	19190	19190	19190	19190	0
339	20240624	143500	648201240	19190	19190	19190	19190	0
340	20240624	143400	648201240	19190	19190	19190	19190	0
341	20240624	143300	648201240	19190	19190	19190	19190	0
342	20240624	143200	648201240	19190	19190	19190	19190	0
343	20240624	143100	648201240	19190	19190	19190	19190	0
344	20240624	143000	648201240	19190	19190	19190	19190	3
345	20240624	142900	648143670	19190	19190	19190	19190	9
346	20240624	142800	647970960	19190	19130	19190	19130	6
347	20240624	142700	647855940	19130	19090	19130	19090	10
348	20240624	142600	647664890	19090	19080	19090	19070	632
349	20240624	142500	635607370	19080	19110	19110	19080	155
350	20240624	142400	632647320	19190	19190	19190	19190	0
351	20240624	142300	632647320	19190	19190	19190	19190	0
352	20240624	142200	632647320	19190	19190	19190	19190	0
353	20240624	142100	632647320	19190	19190	19190	19190	3
354	20240624	142000	632589750	19200	19200	19200	19200	0
355	20240624	141900	632589750	19200	19200	19200	19200	0
356	20240624	141800	632589750	19200	19200	19200	19200	0
357	20240624	141700	632589750	19200	19200	19200	19200	0
358	20240624	141600	632589750	19200	19200	19200	19200	0
359	20240624	141500	632589750	19200	19200	19200	19200	0
360	20240624	141400	632589750	19200	19200	19200	19200	0
361	20240624	141300	632589750	19200	19200	19200	19200	0
362	20240624	141200	632589750	19200	19200	19200	19200	0
363	20240624	141100	632589750	19200	19200	19200	19200	0
364	20240624	141000	632589750	19200	19200	19200	19200	1
365	20240624	140900	632570550	19200	19200	19200	19200	1
366	20240624	140800	632551350	19080	19080	19080	19080	0
367	20240624	140700	632551350	19080	19080	19080	19080	0
368	20240624	140600	632551350	19080	19080	19080	19080	0
369	20240624	140500	632551350	19080	19080	19080	19080	900
370	20240624	140400	615379350	19090	19090	19090	19090	555
371	20240624	140300	604784400	19100	19100	19100	19100	30
372	20240624	140200	604211400	19100	19100	19100	19100	0
373	20240624	140100	604211400	19100	19100	19100	19100	28
374	20240624	140000	603676600	19200	19200	19200	19200	160
375	20240624	135900	600604600	19200	19180	19200	19180	415
376	20240624	135800	592636800	19130	19050	19130	19050	813
377	20240624	135700	577113820	19060	19060	19060	19060	0
378	20240624	135600	577113820	19060	19060	19060	19060	26
379	20240624	135500	576618260	19060	19060	19060	19060	20
380	20240624	135400	576237060	19060	19060	19060	19060	0
381	20240624	135300	576237060	19060	19060	19060	19060	0
382	20240624	135200	576237060	19060	19060	19060	19060	10
383	20240624	135100	576046460	19060	19050	19060	19050	133
384	20240624	135000	573512750	19020	19020	19020	19020	0
385	20240624	134900	573512750	19020	19030	19030	19020	93
386	20240624	134800	571743360	19020	19020	19020	19020	0
387	20240624	134700	571743360	19020	19020	19020	19020	0
388	20240624	134600	571743360	19020	19020	19020	19020	0
389	20240624	134500	571743360	19020	19020	19020	19020	17
390	20240624	134400	571420020	19020	19020	19020	19020	0
391	20240624	134300	571420020	19020	19020	19020	19020	0
392	20240624	134200	571420020	19020	19020	19020	19020	1
393	20240624	134100	571401000	19050	19050	19050	19050	1
394	20240624	134000	571381950	19050	19050	19050	19050	0
395	20240624	133900	571381950	19050	19050	19050	19050	1
396	20240624	133800	571362900	19020	19020	19020	19020	140
397	20240624	133700	568700100	19050	19050	19050	19050	0
398	20240624	133600	568700100	19050	19050	19050	19050	0
399	20240624	133500	568700100	19050	19050	19050	19050	0
400	20240624	133400	568700100	19050	19030	19050	19020	398
401	20240624	133300	561128830	19050	19050	19050	19050	0
402	20240624	133200	561128830	19050	19050	19050	19050	0
403	20240624	133100	561128830	19050	19050	19050	19050	0
404	20240624	133000	561128830	19050	19050	19050	19050	15
405	20240624	132900	560843080	19050	19050	19050	19050	1
406	20240624	132800	560824030	19050	19050	19050	19050	0
407	20240624	132700	560824030	19050	19050	19050	19050	54
408	20240624	132600	559795330	19050	19050	19050	19050	0
409	20240624	132500	559795330	19050	19050	19050	19050	12
410	20240624	132400	559566730	19070	19070	19070	19070	0
411	20240624	132300	559566730	19070	19070	19070	19070	7
412	20240624	132200	559433240	19070	19070	19070	19070	0
413	20240624	132100	559433240	19070	19070	19070	19070	31
414	20240624	132000	558842070	19090	19090	19090	19090	0
415	20240624	131900	558842070	19090	19090	19090	19090	0
416	20240624	131800	558842070	19090	19090	19090	19090	0
417	20240624	131700	558842070	19090	19090	19090	19090	0
418	20240624	131600	558842070	19090	19090	19090	19090	0
419	20240624	131500	558842070	19090	19070	19090	19070	24
420	20240624	131400	558384370	19090	19090	19090	19090	0
421	20240624	131300	558384370	19090	19090	19090	19090	5
422	20240624	131200	558288920	19090	19090	19090	19090	17
423	20240624	131100	557964390	19090	19090	19090	19090	17
424	20240624	131000	557639860	19070	19070	19070	19070	100
425	20240624	130900	555732860	19070	19070	19070	19070	0
426	20240624	130800	555732860	19070	19080	19090	19070	102
427	20240624	130700	553786830	19120	19120	19120	19120	0
428	20240624	130600	553786830	19120	19120	19120	19120	0
429	20240624	130500	553786830	19120	19120	19120	19120	1
430	20240624	130400	553767710	19090	19100	19100	19090	400
431	20240624	130300	546130950	19110	19110	19110	19110	0
432	20240624	130200	546130950	19110	19110	19110	19110	11
433	20240624	130100	545920740	19100	19100	19100	19100	0
434	20240624	130000	545920740	19100	19100	19100	19100	0
435	20240624	125900	545920740	19100	19100	19100	19100	0
436	20240624	125800	545920740	19100	19100	19100	19100	17
437	20240624	125700	545596040	19100	19090	19100	19090	6
438	20240624	125600	545481450	19090	19090	19090	19090	206
439	20240624	125500	541548910	19090	19090	19090	19090	5
440	20240624	125400	541453460	19090	19090	19090	19090	359
441	20240624	125300	534600150	19100	19100	19100	19100	94
442	20240624	125200	532804750	19100	19100	19100	19100	6
443	20240624	125100	532690150	19090	19090	19090	19090	0
444	20240624	125000	532690150	19090	19090	19090	19090	0
445	20240624	124900	532690150	19090	19090	19090	19090	0
446	20240624	124800	532690150	19090	19090	19090	19090	0
447	20240624	124700	532690150	19090	19090	19090	19090	0
448	20240624	124600	532690150	19090	19090	19090	19090	0
449	20240624	124500	532690150	19090	19090	19090	19090	0
450	20240624	124400	532690150	19090	19090	19090	19090	5
451	20240624	124300	532594700	19090	19090	19090	19090	3
452	20240624	124200	532537430	19090	19090	19090	19090	0
453	20240624	124100	532537430	19090	19090	19090	19090	1
454	20240624	124000	532518340	19090	19090	19090	19090	2
455	20240624	123900	532480160	19090	19070	19090	19070	2
456	20240624	123800	532442000	19080	19080	19080	19080	0
457	20240624	123700	532442000	19080	19080	19080	19080	0
458	20240624	123600	532442000	19080	19080	19080	19080	200
459	20240624	123500	528626000	19080	19080	19080	19080	0
460	20240624	123400	528626000	19080	19080	19080	19080	0
461	20240624	123300	528626000	19080	19080	19080	19080	255
462	20240624	123200	523760600	19130	19130	19130	19130	20
463	20240624	123100	523378000	19130	19130	19130	19130	0
464	20240624	123000	523378000	19130	19130	19130	19130	1
465	20240624	122900	523358870	19130	19130	19130	19130	0
466	20240624	122800	523358870	19130	19130	19130	19130	0
467	20240624	122700	523358870	19130	19130	19130	19130	0
468	20240624	122600	523358870	19130	19130	19130	19130	105
469	20240624	122500	521350220	19080	19080	19080	19080	0
470	20240624	122400	521350220	19080	19080	19080	19080	0
471	20240624	122300	521350220	19080	19080	19080	19080	29
472	20240624	122200	520796900	19020	19070	19070	19020	2000
473	20240624	122100	482753030	19080	19080	19080	19080	0
474	20240624	122000	482753030	19080	19080	19080	19080	20
475	20240624	121900	482371430	19070	19070	19070	19070	0
476	20240624	121800	482371430	19070	19070	19070	19070	0
477	20240624	121700	482371430	19070	19060	19070	19060	104
478	20240624	121600	480388160	19040	19040	19040	19040	0
479	20240624	121500	480388160	19040	19040	19040	19040	1
480	20240624	121400	480369120	19070	19070	19070	19070	0
481	20240624	121300	480369120	19070	19070	19070	19070	0
482	20240624	121200	480369120	19070	19070	19070	19070	0
483	20240624	121100	480369120	19070	19070	19070	19070	0
484	20240624	121000	480369120	19070	19070	19070	19070	0
485	20240624	120900	480369120	19070	19070	19070	19070	0
486	20240624	120800	480369120	19070	19070	19070	19070	0
487	20240624	120700	480369120	19070	19070	19070	19070	0
488	20240624	120600	480369120	19070	19070	19070	19070	0
489	20240624	120500	480369120	19070	19020	19070	19020	211
490	20240624	120400	476355850	19060	19060	19060	19060	246
491	20240624	120300	471667090	19030	19030	19030	19030	0
492	20240624	120200	471667090	19030	19030	19030	19030	0
493	20240624	120100	471667090	19030	19030	19030	19030	0
494	20240624	120000	471667090	19030	19030	19030	19030	5
495	20240624	115900	471571940	19020	19020	19020	19020	0
496	20240624	115800	471571940	19020	19020	19020	19020	0
497	20240624	115700	471571940	19020	19020	19020	19020	0
498	20240624	115600	471571940	19020	19020	19020	19020	169
499	20240624	115500	468357560	19020	19020	19020	19020	1
500	20240624	115400	468338540	19000	19000	19000	19000	48
501	20240624	115300	467426540	19000	19000	19000	19000	122
502	20240624	115200	465108540	18990	18990	18990	18990	77
503	20240624	115100	463646310	18990	18980	18990	18980	191
504	20240624	115000	460021120	18990	18990	18990	18990	4
505	20240624	114900	459945160	18990	19010	19010	18990	319
506	20240624	114800	453885910	19000	19000	19000	19000	55
507	20240624	114700	452840910	19010	19010	19010	19010	0
508	20240624	114600	452840910	19010	19010	19010	19010	2
509	20240624	114500	452802890	19000	19000	19000	19000	2
510	20240624	114400	452764890	18990	18990	18990	18990	1
511	20240624	114300	452745900	18990	19000	19000	18990	962
512	20240624	114200	434477090	19020	19020	19020	19000	175
513	20240624	114100	431151990	19020	19020	19020	19020	1
514	20240624	114000	431132970	19020	19000	19020	19000	351
515	20240624	113900	424463950	19020	19020	19020	19020	0
516	20240624	113800	424463950	19020	19050	19050	19020	78
517	20240624	113700	422980300	19070	19070	19070	19070	0
518	20240624	113600	422980300	19070	19070	19070	19070	5
519	20240624	113500	422884950	19070	19070	19070	19070	8
520	20240624	113400	422732390	19070	19070	19070	19070	1
521	20240624	113300	422713320	19020	19020	19020	19020	0
522	20240624	113200	422713320	19020	19020	19020	19020	0
523	20240624	113100	422713320	19020	19000	19020	19000	45
524	20240624	113000	421858100	19020	19020	19020	19020	387
525	20240624	112900	414497360	19020	19020	19020	19020	0
526	20240624	112800	414497360	19020	19020	19020	19020	0
527	20240624	112700	414497360	19020	19020	19020	19020	0
528	20240624	112600	414497360	19020	19020	19020	19020	0
529	20240624	112500	414497360	19020	19010	19020	19010	10
530	20240624	112400	414307220	19000	19000	19000	19000	187
531	20240624	112300	410754220	19000	19000	19000	19000	5
532	20240624	112200	410659220	19000	19000	19000	19000	6
533	20240624	112100	410545220	18990	19000	19000	18990	59
534	20240624	112000	409424720	19070	19070	19070	19070	0
535	20240624	111900	409424720	19070	19000	19070	19000	6
536	20240624	111800	409310650	19000	19000	19000	19000	0
537	20240624	111700	409310650	19000	18990	19000	18980	230
538	20240624	111600	404945180	19000	19000	19010	19000	5
539	20240624	111500	404850170	18980	19010	19010	18980	158
540	20240624	111400	401849440	19010	19030	19030	19000	474
541	20240624	111300	392843140	19030	19050	19050	19030	4
542	20240624	111200	392766980	19070	19070	19070	19070	1
543	20240624	111100	392747910	19010	19080	19080	19010	265
544	20240624	111000	387710190	19080	19080	19080	19080	0
545	20240624	110900	387710190	19080	19080	19080	19080	1
546	20240624	110800	387691110	19080	19050	19080	19050	16
547	20240624	110700	387386190	19050	19000	19050	19000	233
548	20240624	110600	382959080	19000	19000	19000	18990	382
549	20240624	110500	375701980	19000	18990	19010	18990	244
550	20240624	110400	371068360	18980	18980	18980	18980	7
551	20240624	110300	370935500	18970	18980	18980	18970	117
552	20240624	110200	368715990	18980	18980	18980	18980	57
553	20240624	110100	367634130	18980	18980	18980	18980	159
554	20240624	110000	364616310	18980	18990	18990	18980	113
555	20240624	105900	362471060	19080	19010	19080	19000	903
556	20240624	105800	345312680	19080	19080	19080	19080	1
557	20240624	105700	345293600	19010	19030	19030	19010	846
558	20240624	105600	329206350	19080	19080	19080	19080	1
559	20240624	105500	329187270	19080	19080	19080	19080	0
560	20240624	105400	329187270	19080	19080	19080	19080	3
561	20240624	105300	329130030	19080	19080	19080	19080	1
562	20240624	105200	329110950	19080	19080	19080	19080	8
563	20240624	105100	328958310	19090	19090	19090	19090	0
564	20240624	105000	328958310	19090	19010	19090	19010	351
565	20240624	104900	322285720	19010	19030	19030	19010	1943
566	20240624	104800	285346970	19010	19010	19010	19010	0
567	20240624	104700	285346970	19010	19010	19010	19010	215
568	20240624	104600	281259820	19030	19020	19030	19010	581
569	20240624	104500	270213330	19030	19030	19030	19030	144
570	20240624	104400	267473010	19030	19020	19030	19020	249
571	20240624	104300	262736880	19020	19100	19100	19000	2552
572	20240624	104200	214214280	19100	19110	19110	19100	360
573	20240624	104100	207338070	19120	19120	19120	19120	2
574	20240624	104000	207299830	19110	19120	19120	19110	287
575	20240624	103900	201815220	19120	19130	19130	19120	57
576	20240624	103800	200725030	19140	19150	19150	19140	107
577	20240624	103700	198677010	19150	19160	19160	19150	820
578	20240624	103600	182973890	19170	19150	19170	19150	30
579	20240624	103500	182399190	19150	19170	19170	19150	295
580	20240624	103400	176748800	19210	19170	19210	19170	14
581	20240624	103300	176480380	19170	19210	19210	19170	203
582	20240624	103200	172587160	19210	19210	19210	19210	3
583	20240624	103100	172529530	19210	19210	19210	19210	0
584	20240624	103000	172529530	19210	19210	19210	19210	0
585	20240624	102900	172529530	19210	19190	19210	19190	154
586	20240624	102800	169574250	19210	19190	19210	19190	5
587	20240624	102700	169478280	19180	19180	19180	19180	3
588	20240624	102600	169420740	19210	19210	19210	19210	1
589	20240624	102500	169401530	19190	19200	19220	19190	482
590	20240624	102400	160147840	19230	19210	19230	19210	2
591	20240624	102300	160109400	19240	19240	19240	19240	1
592	20240624	102200	160090160	19240	19270	19270	19210	968
593	20240624	102100	141464960	19270	19270	19270	19270	0
594	20240624	102000	141464960	19270	19270	19270	19270	0
595	20240624	101900	141464960	19270	19270	19270	19270	0
596	20240624	101800	141464960	19270	19270	19270	19270	0
597	20240624	101700	141464960	19270	19260	19270	19260	11
598	20240624	101600	141253090	19260	19260	19260	19260	90
599	20240624	101500	139519690	19260	19260	19260	19260	0
600	20240624	101400	139519690	19260	19260	19260	19260	17
601	20240624	101300	139192270	19260	19290	19290	19260	3195
602	20240624	101200	77629380	19330	19330	19330	19300	747
603	20240624	101100	63210660	19340	19340	19340	19340	32
604	20240624	101000	62591780	19350	19350	19350	19350	1
605	20240624	100900	62572430	19350	19350	19350	19350	1
606	20240624	100800	62553080	19350	19350	19350	19350	0
607	20240624	100700	62553080	19350	19350	19350	19350	0
608	20240624	100600	62553080	19350	19340	19350	19340	36
609	20240624	100500	61856830	19350	19340	19350	19340	3
610	20240624	100400	61798790	19340	19340	19340	19340	0
611	20240624	100300	61798790	19340	19340	19340	19340	0
612	20240624	100200	61798790	19340	19340	19340	19340	26
613	20240624	100100	61295950	19340	19340	19340	19340	1
614	20240624	100000	61276610	19340	19340	19340	19340	1
615	20240624	095900	61257270	19330	19330	19330	19330	100
616	20240624	095800	59324270	19330	19330	19330	19330	1
617	20240624	095700	59304940	19320	19320	19320	19320	0
618	20240624	095600	59304940	19320	19320	19320	19320	22
619	20240624	095500	58879900	19310	19310	19310	19310	12
620	20240624	095400	58648180	19310	19310	19310	19310	0
621	20240624	095300	58648180	19310	19310	19310	19310	0
622	20240624	095200	58648180	19310	19310	19310	19310	10
623	20240624	095100	58455080	19320	19320	19320	19320	0
624	20240624	095000	58455080	19320	19320	19320	19320	4
625	20240624	094900	58377800	19310	19310	19310	19310	19
626	20240624	094800	58010910	19310	19310	19310	19310	21
627	20240624	094700	57605400	19310	19310	19310	19310	39
628	20240624	094600	56852310	19320	19310	19320	19310	115
629	20240624	094500	54630960	19310	19310	19310	19310	0
630	20240624	094400	54630960	19310	19310	19310	19310	30
631	20240624	094300	54051660	19310	19310	19310	19310	0
632	20240624	094200	54051660	19310	19290	19310	19290	14
633	20240624	094100	53781580	19310	19310	19310	19310	0
634	20240624	094000	53781580	19310	19310	19310	19310	2
635	20240624	093900	53742960	19310	19310	19310	19310	1
636	20240624	093800	53723650	19300	19300	19300	19300	257
637	20240624	093700	48763550	19290	19290	19290	19290	17
638	20240624	093600	48435620	19300	19300	19300	19300	5
639	20240624	093500	48339120	19290	19290	19290	19290	0
640	20240624	093400	48339120	19290	19290	19290	19290	0
641	20240624	093300	48339120	19290	19290	19290	19290	5
642	20240624	093200	48242670	19290	19300	19300	19290	38
643	20240624	093100	47509390	19320	19320	19320	19320	10
644	20240624	093000	47316190	19270	19270	19270	19270	0
645	20240624	092900	47316190	19270	19270	19270	19270	0
646	20240624	092800	47316190	19270	19320	19320	19270	1047
647	20240624	092700	27120900	19320	19330	19330	19320	23
648	20240624	092600	26676370	19340	19340	19340	19340	0
649	20240624	092500	26676370	19340	19340	19340	19340	39
650	20240624	092400	25922110	19340	19340	19340	19340	12
651	20240624	092300	25690030	19350	19350	19350	19350	0
652	20240624	092200	25690030	19350	19350	19350	19350	10
653	20240624	092100	25496530	19350	19350	19350	19350	0
654	20240624	092000	25496530	19350	19370	19370	19350	69
655	20240624	091900	24161200	19370	19380	19380	19370	12
656	20240624	091800	23928750	19380	19380	19380	19380	78
657	20240624	091700	22417110	19390	19390	19390	19390	11
658	20240624	091600	22203820	19390	19410	19410	19390	79
659	20240624	091500	20671420	19420	19420	19420	19420	65
660	20240624	091400	19409120	19420	19420	19420	19420	20
661	20240624	091300	19020720	19420	19420	19420	19420	213
662	20240624	091200	14884260	19420	19540	19540	19420	700
663	20240624	091100	1228900	19540	19540	19540	19540	0
664	20240624	091000	1228900	19540	19540	19540	19540	0
665	20240624	090900	1228900	19540	19540	19540	19540	10
666	20240624	090800	1033500	19500	19500	19500	19500	0
667	20240624	090700	1033500	19500	19500	19500	19500	0
668	20240624	090600	1033500	19500	19500	19500	19500	0
669	20240624	090500	1033500	19500	19500	19500	19500	0
670	20240624	090400	1033500	19500	19500	19500	19500	50
671	20240624	090300	58500	19500	19500	19500	19500	0
672	20240624	090200	58500	19500	19500	19500	19500	0
673	20240624	090100	58500	19500	19500	19500	19500	1
674	20240624	090000	39000	19500	19500	19500	19500	2