KissMeData/039840/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	192200	926327430	19300	19300	19300	19300	3210
3	20240620	192100	926327430	19300	19300	19300	19300	0
4	20240620	192000	926327430	19300	19300	19300	19300	0
5	20240620	191900	926327430	19300	19300	19300	19300	0
6	20240620	191800	926327430	19300	19300	19300	19300	0
7	20240620	191700	926327430	19300	19300	19300	19300	0
8	20240620	191600	926327430	19300	19300	19300	19300	0
9	20240620	191500	926327430	19300	19300	19300	19300	0
10	20240620	191400	926327430	19300	19300	19300	19300	0
11	20240620	191300	926327430	19300	19300	19300	19300	0
12	20240620	191200	926327430	19300	19300	19300	19300	0
13	20240620	191100	926327430	19300	19300	19300	19300	0
14	20240620	191000	926327430	19300	19300	19300	19300	0
15	20240620	190900	926327430	19300	19300	19300	19300	0
16	20240620	190800	926327430	19300	19300	19300	19300	0
17	20240620	190700	926327430	19300	19300	19300	19300	0
18	20240620	190600	926327430	19300	19300	19300	19300	0
19	20240620	190500	926327430	19300	19300	19300	19300	0
20	20240620	190400	926327430	19300	19300	19300	19300	0
21	20240620	190300	926327430	19300	19300	19300	19300	0
22	20240620	190200	926327430	19300	19300	19300	19300	0
23	20240620	190100	926327430	19300	19300	19300	19300	0
24	20240620	190000	926327430	19300	19300	19300	19300	0
25	20240620	185900	926327430	19300	19300	19300	19300	0
26	20240620	185800	926327430	19300	19300	19300	19300	0
27	20240620	185700	926327430	19300	19300	19300	19300	0
28	20240620	185600	926327430	19300	19300	19300	19300	0
29	20240620	185500	926327430	19300	19300	19300	19300	0
30	20240620	185400	926327430	19300	19300	19300	19300	0
31	20240620	185300	926327430	19300	19300	19300	19300	0
32	20240620	185200	926327430	19300	19300	19300	19300	3210
33	20240620	185100	926327430	19300	19300	19300	19300	0
34	20240620	185000	926327430	19300	19300	19300	19300	0
35	20240620	184900	926327430	19300	19300	19300	19300	0
36	20240620	184800	926327430	19300	19300	19300	19300	0
37	20240620	184700	926327430	19300	19300	19300	19300	0
38	20240620	184600	926327430	19300	19300	19300	19300	0
39	20240620	184500	926327430	19300	19300	19300	19300	0
40	20240620	184400	926327430	19300	19300	19300	19300	0
41	20240620	184300	926327430	19300	19300	19300	19300	0
42	20240620	184200	926327430	19300	19300	19300	19300	0
43	20240620	184100	926327430	19300	19300	19300	19300	0
44	20240620	184000	926327430	19300	19300	19300	19300	0
45	20240620	183900	926327430	19300	19300	19300	19300	0
46	20240620	183800	926327430	19300	19300	19300	19300	0
47	20240620	183700	926327430	19300	19300	19300	19300	0
48	20240620	183600	926327430	19300	19300	19300	19300	0
49	20240620	183500	926327430	19300	19300	19300	19300	0
50	20240620	183400	926327430	19300	19300	19300	19300	0
51	20240620	183300	926327430	19300	19300	19300	19300	0
52	20240620	183200	926327430	19300	19300	19300	19300	0
53	20240620	183100	926327430	19300	19300	19300	19300	0
54	20240620	183000	926327430	19300	19300	19300	19300	0
55	20240620	182900	926327430	19300	19300	19300	19300	0
56	20240620	182800	926327430	19300	19300	19300	19300	0
57	20240620	182700	926327430	19300	19300	19300	19300	0
58	20240620	182600	926327430	19300	19300	19300	19300	0
59	20240620	182500	926327430	19300	19300	19300	19300	0
60	20240620	182400	926327430	19300	19300	19300	19300	0
61	20240620	182300	926327430	19300	19300	19300	19300	0
62	20240620	182200	926327430	19300	19300	19300	19300	3210
63	20240620	182100	926327430	19300	19300	19300	19300	0
64	20240620	182000	926327430	19300	19300	19300	19300	0
65	20240620	181900	926327430	19300	19300	19300	19300	0
66	20240620	181800	926327430	19300	19300	19300	19300	0
67	20240620	181700	926327430	19300	19300	19300	19300	0
68	20240620	181600	926327430	19300	19300	19300	19300	0
69	20240620	181500	926327430	19300	19300	19300	19300	0
70	20240620	181400	926327430	19300	19300	19300	19300	0
71	20240620	181300	926327430	19300	19300	19300	19300	0
72	20240620	181200	926327430	19300	19300	19300	19300	0
73	20240620	181100	926327430	19300	19300	19300	19300	0
74	20240620	181000	926327430	19300	19300	19300	19300	0
75	20240620	180900	926327430	19300	19300	19300	19300	0
76	20240620	180800	926327430	19300	19300	19300	19300	0
77	20240620	180700	926327430	19300	19300	19300	19300	0
78	20240620	180600	926327430	19300	19300	19300	19300	0
79	20240620	180500	926327430	19300	19300	19300	19300	0
80	20240620	180400	926327430	19300	19300	19300	19300	0
81	20240620	180300	926327430	19300	19300	19300	19300	0
82	20240620	180200	926327430	19300	19300	19300	19300	0
83	20240620	180100	926327430	19300	19300	19300	19300	0
84	20240620	180000	926327430	19300	19300	19300	19300	0
85	20240620	175900	926327430	19300	19300	19300	19300	0
86	20240620	175800	926327430	19300	19300	19300	19300	0
87	20240620	175700	926327430	19300	19300	19300	19300	0
88	20240620	175600	926327430	19300	19300	19300	19300	0
89	20240620	175500	926327430	19300	19300	19300	19300	0
90	20240620	175400	926327430	19300	19300	19300	19300	0
91	20240620	175300	926327430	19300	19300	19300	19300	0
92	20240620	175200	926327430	19300	19300	19300	19300	3210
93	20240620	175100	926327430	19300	19300	19300	19300	0
94	20240620	175000	926327430	19300	19300	19300	19300	0
95	20240620	174900	926327430	19300	19300	19300	19300	0
96	20240620	174800	926327430	19300	19300	19300	19300	0
97	20240620	174700	926327430	19300	19300	19300	19300	0
98	20240620	174600	926327430	19300	19300	19300	19300	0
99	20240620	174500	926327430	19300	19300	19300	19300	0
100	20240620	174400	926327430	19300	19300	19300	19300	0
101	20240620	174300	926327430	19300	19300	19300	19300	0
102	20240620	174200	926327430	19300	19300	19300	19300	0
103	20240620	174100	926327430	19300	19300	19300	19300	0
104	20240620	174000	926327430	19300	19300	19300	19300	0
105	20240620	173900	926327430	19300	19300	19300	19300	0
106	20240620	173800	926327430	19300	19300	19300	19300	0
107	20240620	173700	926327430	19300	19300	19300	19300	0
108	20240620	173600	926327430	19300	19300	19300	19300	0
109	20240620	173500	926327430	19300	19300	19300	19300	0
110	20240620	173400	926327430	19300	19300	19300	19300	0
111	20240620	173300	926327430	19300	19300	19300	19300	0
112	20240620	173200	926327430	19300	19300	19300	19300	0
113	20240620	173100	926327430	19300	19300	19300	19300	0
114	20240620	173000	926327430	19300	19300	19300	19300	0
115	20240620	172900	926327430	19300	19300	19300	19300	0
116	20240620	172800	926327430	19300	19300	19300	19300	0
117	20240620	172700	926327430	19300	19300	19300	19300	0
118	20240620	172600	926327430	19300	19300	19300	19300	0
119	20240620	172500	926327430	19300	19300	19300	19300	0
120	20240620	172400	926327430	19300	19300	19300	19300	0
121	20240620	172300	926327430	19300	19300	19300	19300	0
122	20240620	172200	926327430	19300	19300	19300	19300	3210
123	20240620	172100	926327430	19300	19300	19300	19300	0
124	20240620	172000	926327430	19300	19300	19300	19300	0
125	20240620	171900	926327430	19300	19300	19300	19300	0
126	20240620	171800	926327430	19300	19300	19300	19300	0
127	20240620	171700	926327430	19300	19300	19300	19300	0
128	20240620	171600	926327430	19300	19300	19300	19300	0
129	20240620	171500	926327430	19300	19300	19300	19300	0
130	20240620	171400	926327430	19300	19300	19300	19300	0
131	20240620	171300	926327430	19300	19300	19300	19300	0
132	20240620	171200	926327430	19300	19300	19300	19300	0
133	20240620	171100	926327430	19300	19300	19300	19300	0
134	20240620	171000	926327430	19300	19300	19300	19300	0
135	20240620	170900	926327430	19300	19300	19300	19300	0
136	20240620	170800	926327430	19300	19300	19300	19300	0
137	20240620	170700	926327430	19300	19300	19300	19300	0
138	20240620	170600	926327430	19300	19300	19300	19300	0
139	20240620	170500	926327430	19300	19300	19300	19300	0
140	20240620	170400	926327430	19300	19300	19300	19300	0
141	20240620	170300	926327430	19300	19300	19300	19300	0
142	20240620	170200	926327430	19300	19300	19300	19300	0
143	20240620	170100	926327430	19300	19300	19300	19300	0
144	20240620	170000	926327430	19300	19300	19300	19300	0
145	20240620	165900	926327430	19300	19300	19300	19300	0
146	20240620	165800	926327430	19300	19300	19300	19300	0
147	20240620	165700	926327430	19300	19300	19300	19300	0
148	20240620	165600	926327430	19300	19300	19300	19300	0
149	20240620	165500	926327430	19300	19300	19300	19300	0
150	20240620	165400	926327430	19300	19300	19300	19300	0
151	20240620	165300	926327430	19300	19300	19300	19300	0
152	20240620	165200	926327430	19300	19300	19300	19300	3210
153	20240620	165100	926327430	19300	19300	19300	19300	0
154	20240620	165000	926327430	19300	19300	19300	19300	0
155	20240620	164900	926327430	19300	19300	19300	19300	0
156	20240620	164800	926327430	19300	19300	19300	19300	0
157	20240620	164700	926327430	19300	19300	19300	19300	0
158	20240620	164600	926327430	19300	19300	19300	19300	0
159	20240620	164500	926327430	19300	19300	19300	19300	0
160	20240620	164400	926327430	19300	19300	19300	19300	0
161	20240620	164300	926327430	19300	19300	19300	19300	0
162	20240620	164200	926327430	19300	19300	19300	19300	0
163	20240620	164100	926327430	19300	19300	19300	19300	0
164	20240620	164000	926327430	19300	19300	19300	19300	0
165	20240620	163900	926327430	19300	19300	19300	19300	0
166	20240620	163800	926327430	19300	19300	19300	19300	0
167	20240620	163700	926327430	19300	19300	19300	19300	0
168	20240620	163600	926327430	19300	19300	19300	19300	0
169	20240620	163500	926327430	19300	19300	19300	19300	0
170	20240620	163400	926327430	19300	19300	19300	19300	0
171	20240620	163300	926327430	19300	19300	19300	19300	0
172	20240620	163200	926327430	19300	19300	19300	19300	0
173	20240620	163100	926327430	19300	19300	19300	19300	0
174	20240620	163000	926327430	19300	19300	19300	19300	0
175	20240620	162900	926327430	19300	19300	19300	19300	0
176	20240620	162800	926327430	19300	19300	19300	19300	0
177	20240620	162700	926327430	19300	19300	19300	19300	0
178	20240620	162600	926327430	19300	19300	19300	19300	0
179	20240620	162500	926327430	19300	19300	19300	19300	0
180	20240620	162400	926327430	19300	19300	19300	19300	0
181	20240620	162300	926327430	19300	19300	19300	19300	0
182	20240620	162200	926327430	19300	19300	19300	19300	3210
183	20240620	162100	926327430	19300	19300	19300	19300	0
184	20240620	162000	926327430	19300	19300	19300	19300	0
185	20240620	161900	926327430	19300	19300	19300	19300	0
186	20240620	161800	926327430	19300	19300	19300	19300	0
187	20240620	161700	926327430	19300	19300	19300	19300	0
188	20240620	161600	926327430	19300	19300	19300	19300	0
189	20240620	161500	926327430	19300	19300	19300	19300	0
190	20240620	161400	926327430	19300	19300	19300	19300	0
191	20240620	161300	926327430	19300	19300	19300	19300	0
192	20240620	161200	926327430	19300	19300	19300	19300	0
193	20240620	161100	926327430	19300	19300	19300	19300	0
194	20240620	161000	926327430	19300	19300	19300	19300	0
195	20240620	160900	926327430	19300	19300	19300	19300	0
196	20240620	160800	926327430	19300	19300	19300	19300	0
197	20240620	160700	926327430	19300	19300	19300	19300	0
198	20240620	160600	926327430	19300	19300	19300	19300	0
199	20240620	160500	926327430	19300	19300	19300	19300	0
200	20240620	160400	926327430	19300	19300	19300	19300	0
201	20240620	160300	926327430	19300	19300	19300	19300	0
202	20240620	160200	926327430	19300	19300	19300	19300	0
203	20240620	160100	926327430	19300	19300	19300	19300	0
204	20240620	160000	926327430	19300	19300	19300	19300	0
205	20240620	155900	926327430	19300	19300	19300	19300	0
206	20240620	155800	926327430	19300	19300	19300	19300	0
207	20240620	155700	926327430	19300	19300	19300	19300	0
208	20240620	155600	926327430	19300	19300	19300	19300	0
209	20240620	155500	926327430	19300	19300	19300	19300	0
210	20240620	155400	926327430	19300	19300	19300	19300	0
211	20240620	155300	926327430	19300	19300	19300	19300	0
212	20240620	155200	926327430	19300	19300	19300	19300	3210
213	20240620	155100	926327430	19300	19300	19300	19300	0
214	20240620	155000	926327430	19300	19300	19300	19300	0
215	20240620	154900	926327430	19300	19300	19300	19300	0
216	20240620	154800	926327430	19300	19300	19300	19300	0
217	20240620	154700	926327430	19300	19300	19300	19300	0
218	20240620	154600	926327430	19300	19300	19300	19300	0
219	20240620	154500	926327430	19300	19300	19300	19300	0
220	20240620	154400	926327430	19300	19300	19300	19300	0
221	20240620	154300	926327430	19300	19300	19300	19300	0
222	20240620	154200	926327430	19300	19300	19300	19300	0
223	20240620	154100	926327430	19300	19300	19300	19300	0
224	20240620	154000	926327430	19300	19300	19300	19300	0
225	20240620	153900	926327430	19300	19300	19300	19300	0
226	20240620	153800	926327430	19300	19300	19300	19300	0
227	20240620	153700	926327430	19300	19300	19300	19300	0
228	20240620	153600	926327430	19300	19300	19300	19300	0
229	20240620	153500	926327430	19300	19300	19300	19300	0
230	20240620	153400	926327430	19300	19300	19300	19300	0
231	20240620	153300	926327430	19300	19300	19300	19300	0
232	20240620	153200	926327430	19300	19300	19300	19300	0
233	20240620	153100	926327430	19300	19300	19300	19300	0
234	20240620	153000	926327430	19300	19300	19300	19300	3210
235	20240620	152900	864374430	19390	19390	19390	19390	0
236	20240620	152800	864374430	19390	19390	19390	19390	0
237	20240620	152700	864374430	19390	19390	19390	19390	0
238	20240620	152600	864374430	19390	19390	19390	19390	0
239	20240620	152500	864374430	19390	19390	19390	19390	0
240	20240620	152400	864374430	19390	19390	19390	19390	0
241	20240620	152300	864374430	19390	19390	19390	19390	0
242	20240620	152200	864374430	19390	19390	19390	19390	0
243	20240620	152100	864374430	19390	19390	19390	19390	0
244	20240620	152000	864374430	19390	19390	19390	19390	0
245	20240620	151900	864374430	19390	19200	19390	19190	2702
246	20240620	151800	812196480	19320	19290	19340	19240	437
247	20240620	151700	803756090	19300	19250	19300	19250	601
248	20240620	151600	792159140	19290	19270	19290	19250	801
249	20240620	151500	776711120	19250	19250	19250	19250	103
250	20240620	151400	774728370	19280	19170	19280	19170	634
251	20240620	151300	762525890	19220	19160	19220	19150	1927
252	20240620	151200	725601370	19220	19180	19220	19180	303
253	20240620	151100	719783410	19180	19170	19180	19160	535
254	20240620	151000	709532080	19170	19170	19170	19160	219
255	20240620	150900	705334030	19180	19180	19180	19180	26
256	20240620	150800	704835350	19180	19190	19190	19180	203
257	20240620	150700	700941780	19190	19200	19200	19190	15
258	20240620	150600	700653920	19190	19170	19220	19170	91
259	20240620	150500	698906270	19170	19180	19200	19170	371
260	20240620	150400	691785680	19180	19180	19180	19180	15
261	20240620	150300	691497980	19180	19170	19190	19170	303
262	20240620	150200	685685640	19160	19160	19160	19160	318
263	20240620	150100	679592760	19160	19170	19170	19160	31
264	20240620	150000	678998750	19160	19180	19180	19160	11
265	20240620	145900	678787950	19180	19170	19180	19170	300
266	20240620	145800	673033990	19170	19160	19170	19160	37
267	20240620	145700	672324960	19170	19170	19170	19170	2
268	20240620	145600	672286620	19180	19180	19180	19180	1
269	20240620	145500	672267440	19170	19160	19170	19160	148
270	20240620	145400	669430460	19160	19160	19160	19160	26
271	20240620	145300	668932300	19160	19160	19160	19160	0
272	20240620	145200	668932300	19160	19160	19160	19160	18
273	20240620	145100	668587420	19160	19160	19160	19160	0
274	20240620	145000	668587420	19160	19160	19160	19160	43
275	20240620	144900	667763540	19170	19170	19170	19170	0
276	20240620	144800	667763540	19170	19170	19170	19170	11
277	20240620	144700	667552670	19160	19170	19170	19160	22
278	20240620	144600	667131100	19160	19170	19170	19160	82
279	20240620	144500	665559420	19160	19160	19160	19160	18
280	20240620	144400	665214540	19160	19160	19160	19160	0
281	20240620	144300	665214540	19160	19160	19160	19160	545
282	20240620	144200	654772340	19160	19160	19160	19160	17
283	20240620	144100	654446620	19170	19160	19170	19160	85
284	20240620	144000	652818010	19150	19150	19150	19150	17
285	20240620	143900	652492460	19150	19150	19150	19150	26
286	20240620	143800	651994560	19150	19150	19150	19150	130
287	20240620	143700	649505060	19150	19150	19150	19150	17
288	20240620	143600	649179510	19150	19150	19150	19150	0
289	20240620	143500	649179510	19150	19160	19160	19150	45
290	20240620	143400	648317750	19160	19160	19160	19160	532
291	20240620	143300	638124630	19160	19160	19160	19160	0
292	20240620	143200	638124630	19160	19170	19170	19160	20
293	20240620	143100	637741400	19160	19160	19160	19160	36
294	20240620	143000	637051640	19170	19160	19170	19160	43
295	20240620	142900	636227500	19160	19160	19160	19160	0
296	20240620	142800	636227500	19160	19160	19160	19160	27
297	20240620	142700	635710180	19160	19160	19160	19160	18
298	20240620	142600	635365300	19160	19160	19160	19160	22
299	20240620	142500	634943780	19150	19150	19150	19150	0
300	20240620	142400	634943780	19150	19160	19160	19150	316
301	20240620	142300	628892180	19160	19160	19160	19160	0
302	20240620	142200	628892180	19160	19160	19160	19160	17
303	20240620	142100	628566460	19160	19160	19160	19160	0
304	20240620	142000	628566460	19160	19160	19160	19160	45
305	20240620	141900	627704260	19160	19160	19160	19160	11
306	20240620	141800	627493500	19160	19160	19160	19160	0
307	20240620	141700	627493500	19160	19160	19160	19160	17
308	20240620	141600	627167780	19160	19160	19160	19160	26
309	20240620	141500	626669620	19160	19160	19160	19160	60
310	20240620	141400	625520020	19170	19170	19170	19170	2
311	20240620	141300	625481680	19170	19160	19170	19160	27
312	20240620	141200	624964350	19160	19160	19160	19160	17
313	20240620	141100	624638630	19160	19160	19160	19160	0
314	20240620	141000	624638630	19160	19160	19160	19160	18
315	20240620	140900	624293750	19150	19150	19150	19150	26
316	20240620	140800	623795850	19160	19150	19160	19150	117
317	20240620	140700	621555130	19160	19160	19160	19160	0
318	20240620	140600	621555130	19160	19160	19160	19160	17
319	20240620	140500	621229410	19150	19150	19150	19150	26
320	20240620	140400	620731510	19150	19150	19150	19150	100
321	20240620	140300	618816510	19150	19150	19150	19150	62
322	20240620	140200	617629210	19140	19140	19140	19140	18
323	20240620	140100	617284690	19140	19140	19140	19140	26
324	20240620	140000	616787050	19140	19150	19150	19140	38
325	20240620	135900	616059520	19140	19140	19140	19140	130
326	20240620	135800	613571320	19150	19140	19150	19140	97
327	20240620	135700	611714030	19140	19140	19140	19140	17
328	20240620	135600	611388650	19150	19150	19150	19150	69
329	20240620	135500	610067300	19140	19150	19150	19140	21
330	20240620	135400	609665320	19140	19140	19140	19140	26
331	20240620	135300	609167680	19150	19150	19150	19150	2
332	20240620	135200	609129380	19140	19190	19190	19140	1116
333	20240620	135100	587753740	19180	19180	19180	19180	0
334	20240620	135000	587753740	19180	19180	19180	19180	43
335	20240620	134900	586929000	19180	19180	19180	19180	0
336	20240620	134800	586929000	19180	19180	19180	19180	0
337	20240620	134700	586929000	19180	19180	19180	19180	53
338	20240620	134600	585912460	19180	19180	19180	19180	26
339	20240620	134500	585413780	19180	19180	19180	19180	18
340	20240620	134400	585068540	19180	19180	19180	19180	0
341	20240620	134300	585068540	19180	19180	19180	19180	10
342	20240620	134200	584876740	19180	19150	19180	19150	77
343	20240620	134100	583400110	19140	19140	19140	19140	17
344	20240620	134000	583074730	19150	19150	19150	19150	46
345	20240620	133900	582193830	19140	19140	19140	19140	2669
346	20240620	133800	531109170	19150	19160	19160	19150	2051
347	20240620	133700	491822050	19160	19160	19160	19160	18
348	20240620	133600	491477170	19160	19160	19160	19160	0
349	20240620	133500	491477170	19160	19170	19170	19160	29
350	20240620	133400	490921500	19160	19160	19160	19160	0
351	20240620	133300	490921500	19160	19160	19160	19160	0
352	20240620	133200	490921500	19160	19160	19160	19160	0
353	20240620	133100	490921500	19160	19170	19180	19160	48
354	20240620	133000	490001430	19160	19170	19170	19160	18
355	20240620	132900	489656540	19170	19170	19170	19170	2
356	20240620	132800	489618200	19160	19160	19160	19160	0
357	20240620	132700	489618200	19160	19170	19170	19160	46
358	20240620	132600	488736820	19170	19170	19170	19170	2
359	20240620	132500	488698480	19160	19160	19160	19160	17
360	20240620	132400	488372760	19170	19160	19170	19160	27
361	20240620	132300	487855430	19160	19160	19160	19160	0
362	20240620	132200	487855430	19160	19160	19160	19160	17
363	20240620	132100	487529710	19170	19170	19170	19170	5
364	20240620	132000	487433860	19160	19160	19160	19160	26
365	20240620	131900	486935700	19160	19160	19160	19160	21
366	20240620	131800	486533340	19160	19160	19160	19160	0
367	20240620	131700	486533340	19160	19160	19160	19160	17
368	20240620	131600	486207620	19160	19160	19160	19160	26
369	20240620	131500	485709460	19170	19160	19170	19160	18
370	20240620	131400	485364570	19170	19170	19170	19170	0
371	20240620	131300	485364570	19170	19170	19170	19170	0
372	20240620	131200	485364570	19170	19170	19170	19170	8
373	20240620	131100	485211210	19170	19170	19170	19170	2
374	20240620	131000	485172870	19160	19170	19170	19160	23
375	20240620	130900	484732140	19160	19160	19160	19160	26
376	20240620	130800	484233980	19160	19160	19160	19160	0
377	20240620	130700	484233980	19160	19160	19160	19160	19
378	20240620	130600	483869940	19160	19160	19160	19160	1
379	20240620	130500	483850780	19170	19160	19170	19160	46
380	20240620	130400	482969390	19160	19160	19160	19160	0
381	20240620	130300	482969390	19160	19160	19160	19160	0
382	20240620	130200	482969390	19160	19160	19160	19160	18
383	20240620	130100	482624510	19160	19160	19160	19160	114
384	20240620	130000	480440270	19160	19160	19160	19160	117
385	20240620	125900	478198550	19170	19170	19170	19170	1
386	20240620	125800	478179380	19160	19160	19160	19160	0
387	20240620	125700	478179380	19160	19160	19160	19160	46
388	20240620	125600	477298020	19160	19160	19160	19160	0
389	20240620	125500	477298020	19160	19160	19160	19160	77
390	20240620	125400	475822700	19160	19160	19160	19160	26
391	20240620	125300	475324540	19170	19170	19170	19170	2
392	20240620	125200	475286200	19190	19190	19190	19190	0
393	20240620	125100	475286200	19190	19170	19190	19170	51
394	20240620	125000	474308510	19160	19160	19160	19160	43
395	20240620	124900	473484630	19160	19160	19160	19160	0
396	20240620	124800	473484630	19160	19160	19160	19160	0
397	20240620	124700	473484630	19160	19160	19160	19160	17
398	20240620	124600	473158910	19160	19160	19160	19160	26
399	20240620	124500	472660750	19170	19160	19170	19160	38
400	20240620	124400	471932470	19160	19160	19160	19160	0
401	20240620	124300	471932470	19160	19160	19160	19160	0
402	20240620	124200	471932470	19160	19170	19170	19160	51
403	20240620	124100	470955230	19160	19160	19160	19160	4
404	20240620	124000	470878590	19160	19160	19160	19160	17
405	20240620	123900	470552870	19160	19160	19160	19160	25
406	20240620	123800	470073870	19160	19160	19160	19160	0
407	20240620	123700	470073870	19160	19160	19160	19160	18
408	20240620	123600	469728990	19160	19160	19170	19160	22
409	20240620	123500	469307460	19160	19150	19160	19150	27
410	20240620	123400	468790400	19170	19160	19170	19160	13
411	20240620	123300	468541240	19150	19150	19150	19150	1
412	20240620	123200	468522090	19150	19150	19150	19150	117
413	20240620	123100	466281540	19150	19160	19160	19150	28
414	20240620	123000	465745320	19160	19150	19160	19150	19
415	20240620	122900	465381450	19160	19160	19160	19160	0
416	20240620	122800	465381450	19160	19160	19160	19160	0
417	20240620	122700	465381450	19160	19160	19160	19160	80
418	20240620	122600	463848650	19160	19160	19160	19160	0
419	20240620	122500	463848650	19160	19170	19170	19160	19
420	20240620	122400	463484590	19160	19160	19160	19160	197
421	20240620	122300	459710070	19160	19160	19160	19160	26
422	20240620	122200	459211910	19170	19160	19170	19160	19
423	20240620	122100	458847850	19160	19160	19160	19160	0
424	20240620	122000	458847850	19160	19160	19160	19160	44
425	20240620	121900	458004810	19170	19170	19170	19170	0
426	20240620	121800	458004810	19170	19170	19170	19170	11
427	20240620	121700	457793940	19160	19160	19160	19160	17
428	20240620	121600	457468220	19160	19170	19170	19160	27
429	20240620	121500	456950890	19160	19160	19160	19160	17
430	20240620	121400	456625170	19160	19160	19160	19160	0
431	20240620	121300	456625170	19160	19160	19160	19160	0
432	20240620	121200	456625170	19160	19160	19160	19160	43
433	20240620	121100	455801290	19160	19160	19160	19160	0
434	20240620	121000	455801290	19160	19160	19160	19160	19
435	20240620	120900	455437250	19160	19160	19160	19160	0
436	20240620	120800	455437250	19160	19160	19160	19160	26
437	20240620	120700	454939090	19160	19160	19160	19160	17
438	20240620	120600	454613370	19160	19160	19160	19160	0
439	20240620	120500	454613370	19160	19160	19160	19160	383
440	20240620	120400	447275090	19160	19170	19170	19160	272
441	20240620	120300	442062610	19170	19170	19170	19170	1
442	20240620	120200	442043440	19160	19160	19160	19160	18
443	20240620	120100	441698560	19160	19160	19160	19160	26
444	20240620	120000	441200400	19170	19160	19170	19160	18
445	20240620	115900	440855510	19170	19170	19170	19170	28
446	20240620	115800	440318750	19160	19160	19160	19160	0
447	20240620	115700	440318750	19160	19160	19160	19160	285
448	20240620	115600	434858150	19160	19160	19160	19160	0
449	20240620	115500	434858150	19160	19160	19160	19160	19
450	20240620	115400	434494110	19160	19160	19160	19160	78
451	20240620	115300	432999630	19160	19160	19160	19160	26
452	20240620	115200	432501470	19160	19160	19160	19160	17
453	20240620	115100	432175750	19160	19160	19160	19160	5
454	20240620	115000	432079950	19160	19160	19160	19160	43
455	20240620	114900	431256070	19160	19160	19160	19160	0
456	20240620	114800	431256070	19160	19160	19160	19160	0
457	20240620	114700	431256070	19160	19160	19160	19160	17
458	20240620	114600	430930350	19160	19160	19160	19160	26
459	20240620	114500	430432190	19160	19160	19160	19160	18
460	20240620	114400	430087310	19170	19170	19170	19170	1
461	20240620	114300	430068140	19170	19170	19170	19170	10
462	20240620	114200	429876440	19160	19170	19170	19160	148
463	20240620	114100	427039710	19160	19160	19160	19160	0
464	20240620	114000	427039710	19160	19170	19170	19160	18
465	20240620	113900	426694820	19160	19160	19160	19160	0
466	20240620	113800	426694820	19160	19160	19160	19160	26
467	20240620	113700	426196660	19160	19160	19160	19160	18
468	20240620	113600	425851780	19160	19160	19160	19160	0
469	20240620	113500	425851780	19160	19160	19170	19160	225
470	20240620	113400	421538960	19170	19170	19170	19170	0
471	20240620	113300	421538960	19170	19170	19170	19170	6
472	20240620	113200	421423940	19160	19160	19160	19160	17
473	20240620	113100	421098220	19170	19160	19170	19160	28
474	20240620	113000	420561720	19160	19160	19160	19160	17
475	20240620	112900	420236000	19160	19160	19160	19160	0
476	20240620	112800	420236000	19160	19160	19160	19160	0
477	20240620	112700	420236000	19160	19160	19160	19160	44
478	20240620	112600	419392960	19160	19160	19160	19160	5
479	20240620	112500	419297160	19170	19160	19170	19160	24
480	20240620	112400	418837270	19160	19160	19160	19160	0
481	20240620	112300	418837270	19160	19160	19160	19160	26
482	20240620	112200	418339110	19160	19160	19160	19160	17
483	20240620	112100	418013390	19160	19160	19160	19160	0
484	20240620	112000	418013390	19160	19160	19160	19160	44
485	20240620	111900	417170350	19160	19160	19160	19160	0
486	20240620	111800	417170350	19160	19160	19160	19160	17
487	20240620	111700	416844630	19150	19150	19150	19150	1
488	20240620	111600	416825480	19150	19170	19170	19150	27
489	20240620	111500	416308410	19150	19140	19150	19140	213
490	20240620	111400	412229630	19140	19140	19140	19140	0
491	20240620	111300	412229630	19140	19140	19140	19140	0
492	20240620	111200	412229630	19140	19150	19160	19140	1729
493	20240620	111100	379126790	19150	19150	19150	19150	0
494	20240620	111000	379126790	19150	19150	19150	19140	60
495	20240620	110900	377977960	19140	19140	19140	19140	0
496	20240620	110800	377977960	19140	19150	19150	19140	38
497	20240620	110700	377250520	19150	19150	19150	19140	122
498	20240620	110600	374914390	19150	19150	19150	19150	0
499	20240620	110500	374914390	19150	19140	19150	19140	24
500	20240620	110400	374454960	19140	19140	19140	19140	26
501	20240620	110300	373957320	19150	19150	19150	19150	10
502	20240620	110200	373765820	19150	19160	19160	19150	31
503	20240620	110100	373171870	19140	19160	19160	19140	27
504	20240620	110000	372654950	19150	19160	19160	19150	32
505	20240620	105900	372042120	19150	19150	19150	19150	0
506	20240620	105800	372042120	19150	19150	19150	19150	22
507	20240620	105700	371620820	19140	19150	19150	19140	21
508	20240620	105600	371218840	19150	19150	19150	19150	0
509	20240620	105500	371218840	19150	19150	19150	19150	78
510	20240620	105400	369725140	19150	19150	19150	19150	0
511	20240620	105300	369725140	19150	19140	19150	19140	43
512	20240620	105200	368901950	19160	19160	19160	19160	1
513	20240620	105100	368882790	19160	19140	19160	19140	111
514	20240620	105000	366756320	19140	19140	19140	19140	4
515	20240620	104900	366679760	19130	19130	19130	19130	28
516	20240620	104800	366144120	19150	19150	19150	19150	5
517	20240620	104700	366048370	19150	19140	19150	19140	52
518	20240620	104600	365052870	19150	19140	19150	19140	28
519	20240620	104500	364516930	19140	19150	19150	19140	22
520	20240620	104400	364095810	19150	19150	19150	19140	124
521	20240620	104300	361721930	19150	19150	19150	19150	5
522	20240620	104200	361626180	19150	19150	19150	19140	69
523	20240620	104100	360305260	19150	19150	19150	19150	135
524	20240620	104000	357720010	19150	19150	19150	19150	0
525	20240620	103900	357720010	19150	19160	19160	19150	140
526	20240620	103800	355038300	19160	19170	19170	19160	31
527	20240620	103700	354444290	19170	19170	19170	19170	1396
528	20240620	103600	327682970	19190	19190	19190	19190	140
529	20240620	103500	324996370	19180	19180	19180	19180	247
530	20240620	103400	320258910	19180	19190	19190	19180	40
531	20240620	103300	319491560	19180	19180	19180	19180	0
532	20240620	103200	319491560	19180	19190	19190	19180	24
533	20240620	103100	319031170	19190	19180	19190	19180	29
534	20240620	103000	318474920	19180	19180	19180	19180	18
535	20240620	102900	318129680	19190	19190	19190	19190	1
536	20240620	102800	318110490	19180	19180	19180	19180	0
537	20240620	102700	318110490	19180	19180	19180	19180	43
538	20240620	102600	317285750	19180	19180	19180	19180	0
539	20240620	102500	317285750	19180	19180	19180	19180	17
540	20240620	102400	316959690	19180	19180	19180	19180	0
541	20240620	102300	316959690	19180	19180	19180	19180	26
542	20240620	102200	316461010	19190	19190	19190	19190	9
543	20240620	102100	316288300	19200	19200	19200	19200	1
544	20240620	102000	316269100	19190	19180	19190	19180	30
545	20240620	101900	315693580	19180	19180	19180	19180	26
546	20240620	101800	315194900	19180	19180	19180	19180	40
547	20240620	101700	314427700	19190	19190	19190	19190	92
548	20240620	101600	312662220	19190	19180	19190	19180	117
549	20240620	101500	310417990	19200	19200	19200	19200	0
550	20240620	101400	310417990	19200	19180	19200	19180	18
551	20240620	101300	310072450	19180	19180	19180	19180	0
552	20240620	101200	310072450	19180	19190	19190	19180	68
553	20240620	101100	308768190	19200	19200	19200	19200	0
554	20240620	101000	308768190	19200	19190	19200	19190	50
555	20240620	100900	307808680	19180	19180	19180	19180	0
556	20240620	100800	307808680	19180	19190	19190	19180	35
557	20240620	100700	307137290	19200	19200	19200	19200	1
558	20240620	100600	307118090	19230	19190	19230	19190	204
559	20240620	100500	303203210	19190	19190	19200	19190	32
560	20240620	100400	302589030	19200	19200	19200	19200	11
561	20240620	100300	302377830	19200	19200	19200	19200	18
562	20240620	100200	302032230	19190	19190	19190	19190	77
563	20240620	100100	300554600	19190	19190	19190	19190	19
564	20240620	100000	300189990	19190	19190	19190	19180	23
565	20240620	095900	299748630	19200	19190	19200	19190	164
566	20240620	095800	296601420	19190	19190	19190	19190	2
567	20240620	095700	296563040	19190	19180	19190	19180	56
568	20240620	095600	295488830	19190	19190	19190	19190	91
569	20240620	095500	293742540	19190	19180	19190	19180	19
570	20240620	095400	293378110	19190	19200	19200	19190	6
571	20240620	095300	293262950	19190	19190	19190	19190	26
572	20240620	095200	292764010	19200	19200	19200	19200	13
573	20240620	095100	292514410	19250	19190	19250	19190	38
574	20240620	095000	291784030	19180	19190	19190	19180	102
575	20240620	094900	289827660	19200	19180	19240	19180	37
576	20240620	094800	289117390	19240	19160	19240	19160	6
577	20240620	094700	289002240	19160	19150	19160	19150	20
578	20240620	094600	288619220	19130	19130	19130	19130	552
579	20240620	094500	278059460	19150	19160	19170	19140	84
580	20240620	094400	276450950	19250	19250	19250	19250	1
581	20240620	094300	276431700	19140	19250	19250	19140	586
582	20240620	094200	265213900	19110	19240	19260	19110	5385
583	20240620	094100	161968430	19250	19250	19250	19250	0
584	20240620	094000	161968430	19250	19250	19250	19250	411
585	20240620	093900	154056680	19260	19270	19270	19260	30
586	20240620	093800	153478780	19270	19260	19280	19250	81
587	20240620	093700	151918450	19260	19270	19270	19260	29
588	20240620	093600	151359690	19250	19250	19250	19250	67
589	20240620	093500	150069940	19250	19250	19250	19250	17
590	20240620	093400	149742690	19250	19260	19260	19250	32
591	20240620	093300	149126620	19250	19260	19260	19250	30
592	20240620	093200	148549020	19250	19250	19290	19250	22
593	20240620	093100	148125480	19230	19230	19230	19230	108
594	20240620	093000	146048640	19220	19220	19230	19220	245
595	20240620	092900	141337730	19230	19230	19230	19230	73
596	20240620	092800	139933940	19230	19210	19230	19210	80
597	20240620	092700	138396780	19210	19210	19220	19210	72
598	20240620	092600	137013650	19220	19220	19220	19210	12
599	20240620	092500	136783110	19210	19210	19210	19200	344
600	20240620	092400	130176010	19190	19200	19230	19180	229
601	20240620	092300	125782790	19200	19240	19240	19200	1548
602	20240620	092200	96048680	19250	19270	19270	19230	316
603	20240620	092100	89965980	19250	19310	19310	19250	56
604	20240620	092000	88887250	19320	19260	19320	19250	79
605	20240620	091900	87365180	19270	19310	19310	19260	1574
606	20240620	091800	56997730	19310	19320	19330	19310	681
607	20240620	091700	43843310	19330	19350	19350	19330	162
608	20240620	091600	40711420	19350	19350	19350	19350	19
609	20240620	091500	40343770	19350	19350	19350	19350	24
610	20240620	091400	39879370	19360	19360	19360	19360	7
611	20240620	091300	39743850	19360	19360	19360	19360	2
612	20240620	091200	39705130	19360	19360	19370	19340	227
613	20240620	091100	35311430	19370	19370	19370	19360	45
614	20240620	091000	34439880	19360	19360	19360	19360	0
615	20240620	090900	34439880	19360	19350	19360	19350	4
616	20240620	090800	34362460	19410	19340	19410	19340	212
617	20240620	090700	30257680	19340	19420	19420	19310	1063
618	20240620	090600	9677730	19430	19430	19430	19430	51
619	20240620	090500	8686800	19430	19430	19430	19430	0
620	20240620	090400	8686800	19430	19440	19440	19430	2
621	20240620	090300	8647930	19410	19410	19410	19410	0
622	20240620	090200	8647930	19410	19410	19410	19410	0
623	20240620	090100	8647930	19410	19450	19450	19410	412
624	20240620	090000	641850	19450	19450	19450	19450	33