KissMeData/042600/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	192500	235507740	19030	19030	19030	19030	102
3	20240619	192400	235507740	19030	19030	19030	19030	0
4	20240619	192300	235507740	19030	19030	19030	19030	0
5	20240619	192200	235507740	19030	19030	19030	19030	0
6	20240619	192100	235507740	19030	19030	19030	19030	0
7	20240619	192000	235507740	19030	19030	19030	19030	0
8	20240619	191900	235507740	19030	19030	19030	19030	0
9	20240619	191800	235507740	19030	19030	19030	19030	0
10	20240619	191700	235507740	19030	19030	19030	19030	0
11	20240619	191600	235507740	19030	19030	19030	19030	0
12	20240619	191500	235507740	19030	19030	19030	19030	0
13	20240619	191400	235507740	19030	19030	19030	19030	0
14	20240619	191300	235507740	19030	19030	19030	19030	0
15	20240619	191200	235507740	19030	19030	19030	19030	0
16	20240619	191100	235507740	19030	19030	19030	19030	0
17	20240619	191000	235507740	19030	19030	19030	19030	0
18	20240619	190900	235507740	19030	19030	19030	19030	0
19	20240619	190800	235507740	19030	19030	19030	19030	0
20	20240619	190700	235507740	19030	19030	19030	19030	0
21	20240619	190600	235507740	19030	19030	19030	19030	0
22	20240619	190500	235507740	19030	19030	19030	19030	0
23	20240619	190400	235507740	19030	19030	19030	19030	0
24	20240619	190300	235507740	19030	19030	19030	19030	0
25	20240619	190200	235507740	19030	19030	19030	19030	0
26	20240619	190100	235507740	19030	19030	19030	19030	0
27	20240619	190000	235507740	19030	19030	19030	19030	0
28	20240619	185900	235507740	19030	19030	19030	19030	0
29	20240619	185800	235507740	19030	19030	19030	19030	0
30	20240619	185700	235507740	19030	19030	19030	19030	0
31	20240619	185600	235507740	19030	19030	19030	19030	0
32	20240619	185500	235507740	19030	19030	19030	19030	102
33	20240619	185400	235507740	19030	19030	19030	19030	0
34	20240619	185300	235507740	19030	19030	19030	19030	0
35	20240619	185200	235507740	19030	19030	19030	19030	0
36	20240619	185100	235507740	19030	19030	19030	19030	0
37	20240619	185000	235507740	19030	19030	19030	19030	0
38	20240619	184900	235507740	19030	19030	19030	19030	0
39	20240619	184800	235507740	19030	19030	19030	19030	0
40	20240619	184700	235507740	19030	19030	19030	19030	0
41	20240619	184600	235507740	19030	19030	19030	19030	0
42	20240619	184500	235507740	19030	19030	19030	19030	0
43	20240619	184400	235507740	19030	19030	19030	19030	0
44	20240619	184300	235507740	19030	19030	19030	19030	0
45	20240619	184200	235507740	19030	19030	19030	19030	0
46	20240619	184100	235507740	19030	19030	19030	19030	0
47	20240619	184000	235507740	19030	19030	19030	19030	0
48	20240619	183900	235507740	19030	19030	19030	19030	0
49	20240619	183800	235507740	19030	19030	19030	19030	0
50	20240619	183700	235507740	19030	19030	19030	19030	0
51	20240619	183600	235507740	19030	19030	19030	19030	0
52	20240619	183500	235507740	19030	19030	19030	19030	0
53	20240619	183400	235507740	19030	19030	19030	19030	0
54	20240619	183300	235507740	19030	19030	19030	19030	0
55	20240619	183200	235507740	19030	19030	19030	19030	0
56	20240619	183100	235507740	19030	19030	19030	19030	0
57	20240619	183000	235507740	19030	19030	19030	19030	0
58	20240619	182900	235507740	19030	19030	19030	19030	0
59	20240619	182800	235507740	19030	19030	19030	19030	0
60	20240619	182700	235507740	19030	19030	19030	19030	0
61	20240619	182600	235507740	19030	19030	19030	19030	0
62	20240619	182500	235507740	19030	19030	19030	19030	102
63	20240619	182400	235507740	19030	19030	19030	19030	0
64	20240619	182300	235507740	19030	19030	19030	19030	0
65	20240619	182200	235507740	19030	19030	19030	19030	0
66	20240619	182100	235507740	19030	19030	19030	19030	0
67	20240619	182000	235507740	19030	19030	19030	19030	0
68	20240619	181900	235507740	19030	19030	19030	19030	0
69	20240619	181800	235507740	19030	19030	19030	19030	0
70	20240619	181700	235507740	19030	19030	19030	19030	0
71	20240619	181600	235507740	19030	19030	19030	19030	0
72	20240619	181500	235507740	19030	19030	19030	19030	0
73	20240619	181400	235507740	19030	19030	19030	19030	0
74	20240619	181300	235507740	19030	19030	19030	19030	0
75	20240619	181200	235507740	19030	19030	19030	19030	0
76	20240619	181100	235507740	19030	19030	19030	19030	0
77	20240619	181000	235507740	19030	19030	19030	19030	0
78	20240619	180900	235507740	19030	19030	19030	19030	0
79	20240619	180800	235507740	19030	19030	19030	19030	0
80	20240619	180700	235507740	19030	19030	19030	19030	0
81	20240619	180600	235507740	19030	19030	19030	19030	0
82	20240619	180500	235507740	19030	19030	19030	19030	0
83	20240619	180400	235507740	19030	19030	19030	19030	0
84	20240619	180300	235507740	19030	19030	19030	19030	0
85	20240619	180200	235507740	19030	19030	19030	19030	0
86	20240619	180100	235507740	19030	19030	19030	19030	0
87	20240619	180000	235507740	19030	19030	19030	19030	0
88	20240619	175900	235507740	19030	19030	19030	19030	0
89	20240619	175800	235507740	19030	19030	19030	19030	0
90	20240619	175700	235507740	19030	19030	19030	19030	0
91	20240619	175600	235507740	19030	19030	19030	19030	0
92	20240619	175500	235507740	19030	19030	19030	19030	102
93	20240619	175400	235507740	19030	19030	19030	19030	0
94	20240619	175300	235507740	19030	19030	19030	19030	0
95	20240619	175200	235507740	19030	19030	19030	19030	0
96	20240619	175100	235507740	19030	19030	19030	19030	0
97	20240619	175000	235507740	19030	19030	19030	19030	0
98	20240619	174900	235507740	19030	19030	19030	19030	0
99	20240619	174800	235507740	19030	19030	19030	19030	0
100	20240619	174700	235507740	19030	19030	19030	19030	0
101	20240619	174600	235507740	19030	19030	19030	19030	0
102	20240619	174500	235507740	19030	19030	19030	19030	0
103	20240619	174400	235507740	19030	19030	19030	19030	0
104	20240619	174300	235507740	19030	19030	19030	19030	0
105	20240619	174200	235507740	19030	19030	19030	19030	0
106	20240619	174100	235507740	19030	19030	19030	19030	0
107	20240619	174000	235507740	19030	19030	19030	19030	0
108	20240619	173900	235507740	19030	19030	19030	19030	0
109	20240619	173800	235507740	19030	19030	19030	19030	0
110	20240619	173700	235507740	19030	19030	19030	19030	0
111	20240619	173600	235507740	19030	19030	19030	19030	0
112	20240619	173500	235507740	19030	19030	19030	19030	0
113	20240619	173400	235507740	19030	19030	19030	19030	0
114	20240619	173300	235507740	19030	19030	19030	19030	0
115	20240619	173200	235507740	19030	19030	19030	19030	0
116	20240619	173100	235507740	19030	19030	19030	19030	0
117	20240619	173000	235507740	19030	19030	19030	19030	0
118	20240619	172900	235507740	19030	19030	19030	19030	0
119	20240619	172800	235507740	19030	19030	19030	19030	0
120	20240619	172700	235507740	19030	19030	19030	19030	0
121	20240619	172600	235507740	19030	19030	19030	19030	0
122	20240619	172500	235507740	19030	19030	19030	19030	102
123	20240619	172400	235507740	19030	19030	19030	19030	0
124	20240619	172300	235507740	19030	19030	19030	19030	0
125	20240619	172200	235507740	19030	19030	19030	19030	0
126	20240619	172100	235507740	19030	19030	19030	19030	0
127	20240619	172000	235507740	19030	19030	19030	19030	0
128	20240619	171900	235507740	19030	19030	19030	19030	0
129	20240619	171800	235507740	19030	19030	19030	19030	0
130	20240619	171700	235507740	19030	19030	19030	19030	0
131	20240619	171600	235507740	19030	19030	19030	19030	0
132	20240619	171500	235507740	19030	19030	19030	19030	0
133	20240619	171400	235507740	19030	19030	19030	19030	0
134	20240619	171300	235507740	19030	19030	19030	19030	0
135	20240619	171200	235507740	19030	19030	19030	19030	0
136	20240619	171100	235507740	19030	19030	19030	19030	0
137	20240619	171000	235507740	19030	19030	19030	19030	0
138	20240619	170900	235507740	19030	19030	19030	19030	0
139	20240619	170800	235507740	19030	19030	19030	19030	0
140	20240619	170700	235507740	19030	19030	19030	19030	0
141	20240619	170600	235507740	19030	19030	19030	19030	0
142	20240619	170500	235507740	19030	19030	19030	19030	0
143	20240619	170400	235507740	19030	19030	19030	19030	0
144	20240619	170300	235507740	19030	19030	19030	19030	0
145	20240619	170200	235507740	19030	19030	19030	19030	0
146	20240619	170100	235507740	19030	19030	19030	19030	0
147	20240619	170000	235507740	19030	19030	19030	19030	0
148	20240619	165900	235507740	19030	19030	19030	19030	0
149	20240619	165800	235507740	19030	19030	19030	19030	0
150	20240619	165700	235507740	19030	19030	19030	19030	0
151	20240619	165600	235507740	19030	19030	19030	19030	0
152	20240619	165500	235507740	19030	19030	19030	19030	102
153	20240619	165400	235507740	19030	19030	19030	19030	0
154	20240619	165300	235507740	19030	19030	19030	19030	0
155	20240619	165200	235507740	19030	19030	19030	19030	0
156	20240619	165100	235507740	19030	19030	19030	19030	0
157	20240619	165000	235507740	19030	19030	19030	19030	0
158	20240619	164900	235507740	19030	19030	19030	19030	0
159	20240619	164800	235507740	19030	19030	19030	19030	0
160	20240619	164700	235507740	19030	19030	19030	19030	0
161	20240619	164600	235507740	19030	19030	19030	19030	0
162	20240619	164500	235507740	19030	19030	19030	19030	0
163	20240619	164400	235507740	19030	19030	19030	19030	0
164	20240619	164300	235507740	19030	19030	19030	19030	0
165	20240619	164200	235507740	19030	19030	19030	19030	0
166	20240619	164100	235507740	19030	19030	19030	19030	0
167	20240619	164000	235507740	19030	19030	19030	19030	0
168	20240619	163900	235507740	19030	19030	19030	19030	0
169	20240619	163800	235507740	19030	19030	19030	19030	0
170	20240619	163700	235507740	19030	19030	19030	19030	0
171	20240619	163600	235507740	19030	19030	19030	19030	0
172	20240619	163500	235507740	19030	19030	19030	19030	0
173	20240619	163400	235507740	19030	19030	19030	19030	0
174	20240619	163300	235507740	19030	19030	19030	19030	0
175	20240619	163200	235507740	19030	19030	19030	19030	0
176	20240619	163100	235507740	19030	19030	19030	19030	0
177	20240619	163000	235507740	19030	19030	19030	19030	0
178	20240619	162900	235507740	19030	19030	19030	19030	0
179	20240619	162800	235507740	19030	19030	19030	19030	0
180	20240619	162700	235507740	19030	19030	19030	19030	0
181	20240619	162600	235507740	19030	19030	19030	19030	0
182	20240619	162500	235507740	19030	19030	19030	19030	102
183	20240619	162400	235507740	19030	19030	19030	19030	0
184	20240619	162300	235507740	19030	19030	19030	19030	0
185	20240619	162200	235507740	19030	19030	19030	19030	0
186	20240619	162100	235507740	19030	19030	19030	19030	0
187	20240619	162000	235507740	19030	19030	19030	19030	0
188	20240619	161900	235507740	19030	19030	19030	19030	0
189	20240619	161800	235507740	19030	19030	19030	19030	0
190	20240619	161700	235507740	19030	19030	19030	19030	0
191	20240619	161600	235507740	19030	19030	19030	19030	0
192	20240619	161500	235507740	19030	19030	19030	19030	0
193	20240619	161400	235507740	19030	19030	19030	19030	0
194	20240619	161300	235507740	19030	19030	19030	19030	0
195	20240619	161200	235507740	19030	19030	19030	19030	0
196	20240619	161100	235507740	19030	19030	19030	19030	0
197	20240619	161000	235507740	19030	19030	19030	19030	0
198	20240619	160900	235507740	19030	19030	19030	19030	0
199	20240619	160800	235507740	19030	19030	19030	19030	0
200	20240619	160700	235507740	19030	19030	19030	19030	0
201	20240619	160600	235507740	19030	19030	19030	19030	0
202	20240619	160500	235507740	19030	19030	19030	19030	0
203	20240619	160400	235507740	19030	19030	19030	19030	0
204	20240619	160300	235507740	19030	19030	19030	19030	0
205	20240619	160200	235507740	19030	19030	19030	19030	0
206	20240619	160100	235507740	19030	19030	19030	19030	0
207	20240619	160000	235507740	19030	19030	19030	19030	0
208	20240619	155900	235507740	19030	19030	19030	19030	0
209	20240619	155800	235507740	19030	19030	19030	19030	0
210	20240619	155700	235507740	19030	19030	19030	19030	0
211	20240619	155600	235507740	19030	19030	19030	19030	0
212	20240619	155500	235507740	19030	19030	19030	19030	102
213	20240619	155400	235507740	19030	19030	19030	19030	0
214	20240619	155300	235507740	19030	19030	19030	19030	0
215	20240619	155200	235507740	19030	19030	19030	19030	0
216	20240619	155100	235507740	19030	19030	19030	19030	0
217	20240619	155000	235507740	19030	19030	19030	19030	0
218	20240619	154900	235507740	19030	19030	19030	19030	0
219	20240619	154800	235507740	19030	19030	19030	19030	0
220	20240619	154700	235507740	19030	19030	19030	19030	0
221	20240619	154600	235507740	19030	19030	19030	19030	0
222	20240619	154500	235507740	19030	19030	19030	19030	0
223	20240619	154400	235507740	19030	19030	19030	19030	0
224	20240619	154300	235507740	19030	19030	19030	19030	0
225	20240619	154200	235507740	19030	19030	19030	19030	0
226	20240619	154100	235507740	19030	19030	19030	19030	0
227	20240619	154000	235507740	19030	19030	19030	19030	0
228	20240619	153900	235507740	19030	19030	19030	19030	0
229	20240619	153800	235507740	19030	19030	19030	19030	0
230	20240619	153700	235507740	19030	19030	19030	19030	0
231	20240619	153600	235507740	19030	19030	19030	19030	0
232	20240619	153500	235507740	19030	19030	19030	19030	0
233	20240619	153400	235507740	19030	19030	19030	19030	0
234	20240619	153300	235507740	19030	19030	19030	19030	0
235	20240619	153200	235507740	19030	19030	19030	19030	0
236	20240619	153100	235507740	19030	19030	19030	19030	0
237	20240619	153000	235507740	19030	19030	19030	19030	102
238	20240619	152900	233566680	19110	19110	19110	19110	0
239	20240619	152800	233566680	19110	19110	19110	19110	0
240	20240619	152700	233566680	19110	19110	19110	19110	0
241	20240619	152600	233566680	19110	19110	19110	19110	0
242	20240619	152500	233566680	19110	19110	19110	19110	0
243	20240619	152400	233566680	19110	19110	19110	19110	0
244	20240619	152300	233566680	19110	19110	19110	19110	0
245	20240619	152200	233566680	19110	19110	19110	19110	0
246	20240619	152100	233566680	19110	19110	19110	19110	0
247	20240619	152000	233566680	19110	19110	19110	19110	0
248	20240619	151900	233566680	19110	19110	19110	19040	45
249	20240619	151800	232708970	19040	19040	19110	19040	59
250	20240619	151700	231585540	19110	19110	19110	19040	6
251	20240619	151600	231471160	19040	19050	19110	19040	24
252	20240619	151500	231013930	19110	19110	19110	19110	0
253	20240619	151400	231013930	19110	19050	19110	19050	20
254	20240619	151300	230632870	19110	19050	19110	19050	2
255	20240619	151200	230594710	19050	19050	19050	19050	9
256	20240619	151100	230423260	19050	19050	19050	19050	1
257	20240619	151000	230404210	19050	19050	19050	19050	0
258	20240619	150900	230404210	19050	19050	19050	19050	0
259	20240619	150800	230404210	19050	19050	19050	19050	7
260	20240619	150700	230270860	19050	19060	19060	19050	20
261	20240619	150600	229889720	19060	19060	19060	19050	11
262	20240619	150500	229680140	19060	19060	19060	19060	8
263	20240619	150400	229527660	19060	19060	19060	19060	1
264	20240619	150300	229508600	19050	19050	19050	19050	11
265	20240619	150200	229299050	19060	19050	19060	19050	11
266	20240619	150100	229089470	19060	19060	19060	19060	1
267	20240619	150000	229070410	19050	19050	19050	19050	0
268	20240619	145900	229070410	19050	19050	19050	19050	1
269	20240619	145800	229051360	19050	19050	19050	19050	0
270	20240619	145700	229051360	19050	19050	19050	19050	1
271	20240619	145600	229032310	19040	19040	19040	19040	29
272	20240619	145500	228480150	19040	19040	19040	19040	0
273	20240619	145400	228480150	19040	19040	19040	19040	14
274	20240619	145300	228213590	19040	19040	19040	19040	1
275	20240619	145200	228194550	19060	19060	19060	19060	0
276	20240619	145100	228194550	19060	19060	19060	19060	1
277	20240619	145000	228175490	19040	19060	19060	19040	214
278	20240619	144900	224096850	19060	19060	19060	19060	0
279	20240619	144800	224096850	19060	19080	19080	19060	6
280	20240619	144700	223982420	19090	19110	19110	19090	13
281	20240619	144600	223734110	19090	19100	19100	19090	2
282	20240619	144500	223695920	19110	19110	19110	19110	2
283	20240619	144400	223657700	19110	19110	19110	19110	2
284	20240619	144300	223619480	19110	19110	19110	19110	1
285	20240619	144200	223600370	19110	19110	19110	19110	0
286	20240619	144100	223600370	19110	19110	19110	19110	1
287	20240619	144000	223581260	19110	19110	19110	19110	0
288	20240619	143900	223581260	19110	19110	19110	19110	1
289	20240619	143800	223562150	19110	19110	19110	19110	1
290	20240619	143700	223543040	19070	19070	19070	19070	0
291	20240619	143600	223543040	19070	19060	19070	19060	9
292	20240619	143500	223371490	19120	19120	19120	19120	0
293	20240619	143400	223371490	19120	19120	19120	19120	10
294	20240619	143300	223180290	19120	19120	19120	19120	0
295	20240619	143200	223180290	19120	19120	19120	19120	11
296	20240619	143100	222969970	19110	19060	19110	19060	2
297	20240619	143000	222931800	19020	19020	19050	19020	3
298	20240619	142900	222874710	19020	19030	19030	19020	209
299	20240619	142800	218897520	19030	19030	19030	19030	0
300	20240619	142700	218897520	19030	19030	19030	19030	0
301	20240619	142600	218897520	19030	19030	19030	19030	0
302	20240619	142500	218897520	19030	19050	19050	19030	181
303	20240619	142400	215449610	19050	19050	19050	19050	1
304	20240619	142300	215430560	19050	19050	19050	19050	0
305	20240619	142200	215430560	19050	19060	19060	19050	2
306	20240619	142100	215392450	19050	19050	19050	19050	0
307	20240619	142000	215392450	19050	19050	19050	19050	0
308	20240619	141900	215392450	19050	19050	19050	19050	1
309	20240619	141800	215373400	19050	19050	19050	19050	1
310	20240619	141700	215354350	19050	19050	19050	19050	0
311	20240619	141600	215354350	19050	19050	19050	19050	1
312	20240619	141500	215335300	19050	19050	19050	19050	0
313	20240619	141400	215335300	19050	19060	19060	19050	3
314	20240619	141300	215278130	19060	19060	19060	19060	1
315	20240619	141200	215259070	19050	19050	19050	19050	0
316	20240619	141100	215259070	19050	19050	19050	19050	1
317	20240619	141000	215240020	19050	19050	19050	19050	0
318	20240619	140900	215240020	19050	19110	19110	19050	79
319	20240619	140800	213733270	19060	19060	19060	19060	0
320	20240619	140700	213733270	19060	19060	19060	19060	0
321	20240619	140600	213733270	19060	19060	19060	19060	1
322	20240619	140500	213714210	19050	19050	19050	19050	0
323	20240619	140400	213714210	19050	19050	19050	19050	1
324	20240619	140300	213695160	19050	19050	19050	19050	17
325	20240619	140200	213371310	19050	19050	19050	19050	0
326	20240619	140100	213371310	19050	19050	19050	19050	1
327	20240619	140000	213352260	19050	19050	19050	19050	0
328	20240619	135900	213352260	19050	19050	19050	19050	95
329	20240619	135800	211542510	19050	19050	19050	19050	0
330	20240619	135700	211542510	19050	19050	19050	19050	3
331	20240619	135600	211485360	19050	19050	19050	19050	2
332	20240619	135500	211447260	19050	19050	19050	19050	0
333	20240619	135400	211447260	19050	19050	19050	19050	2
334	20240619	135300	211409160	19050	19050	19050	19050	0
335	20240619	135200	211409160	19050	19050	19050	19050	22
336	20240619	135100	210990060	19050	19050	19050	19050	0
337	20240619	135000	210990060	19050	19050	19050	19050	0
338	20240619	134900	210990060	19050	19050	19050	19050	27
339	20240619	134800	210475710	19050	19050	19050	19050	0
340	20240619	134700	210475710	19050	19050	19050	19050	1
341	20240619	134600	210456660	19050	19050	19050	19050	0
342	20240619	134500	210456660	19050	19050	19050	19050	179
343	20240619	134400	207046710	19050	19050	19050	19050	0
344	20240619	134300	207046710	19050	19050	19050	19050	1
345	20240619	134200	207027660	19050	19050	19050	19050	1
346	20240619	134100	207008610	19050	19050	19050	19050	0
347	20240619	134000	207008610	19050	19050	19050	19050	0
348	20240619	133900	207008610	19050	19050	19050	19050	1
349	20240619	133800	206989560	19050	19050	19050	19050	1
350	20240619	133700	206970510	19050	19050	19050	19050	0
351	20240619	133600	206970510	19050	19050	19050	19050	1
352	20240619	133500	206951460	19050	19050	19050	19050	0
353	20240619	133400	206951460	19050	19050	19050	19050	3
354	20240619	133300	206894310	19050	19050	19050	19050	0
355	20240619	133200	206894310	19050	19050	19050	19050	1
356	20240619	133100	206875260	19050	19050	19050	19050	0
357	20240619	133000	206875260	19050	19050	19050	19050	0
358	20240619	132900	206875260	19050	19050	19050	19050	1
359	20240619	132800	206856210	19050	19050	19050	19050	1
360	20240619	132700	206837160	19050	19050	19050	19050	0
361	20240619	132600	206837160	19050	19050	19050	19050	0
362	20240619	132500	206837160	19050	19050	19050	19050	0
363	20240619	132400	206837160	19050	19060	19060	19050	45
364	20240619	132300	205979890	19060	19100	19100	19060	30
365	20240619	132200	205406930	19100	19100	19100	19100	2
366	20240619	132100	205368730	19100	19100	19100	19100	0
367	20240619	132000	205368730	19100	19100	19100	19100	0
368	20240619	131900	205368730	19100	19100	19100	19100	1
369	20240619	131800	205349630	19100	19100	19100	19100	0
370	20240619	131700	205349630	19100	19100	19100	19100	41
371	20240619	131600	204566530	19100	19100	19100	19100	1
372	20240619	131500	204547430	19120	19120	19120	19120	0
373	20240619	131400	204547430	19120	19120	19120	19120	1
374	20240619	131300	204528310	19120	19120	19120	19120	10
375	20240619	131200	204337110	19100	19100	19100	19100	0
376	20240619	131100	204337110	19100	19100	19100	19100	0
377	20240619	131000	204337110	19100	19110	19110	19100	12
378	20240619	130900	204107810	19100	19090	19100	19090	45
379	20240619	130800	203248540	19100	19100	19100	19100	1
380	20240619	130700	203229440	19100	19100	19100	19100	2
381	20240619	130600	203191240	19080	19070	19080	19070	49
382	20240619	130500	202256330	19070	19070	19070	19070	0
383	20240619	130400	202256330	19070	19070	19070	19070	1
384	20240619	130300	202237260	19030	19030	19030	19030	0
385	20240619	130200	202237260	19030	19030	19030	19030	2
386	20240619	130100	202199200	19030	19030	19030	19030	0
387	20240619	130000	202199200	19030	19030	19030	19030	0
388	20240619	125900	202199200	19030	19040	19040	19030	131
389	20240619	125800	199706260	19080	19040	19080	19040	5
390	20240619	125700	199611020	19040	19040	19040	19040	1
391	20240619	125600	199591980	19080	19080	19080	19080	0
392	20240619	125500	199591980	19080	19080	19080	19080	5
393	20240619	125400	199496580	19030	19030	19030	19030	0
394	20240619	125300	199496580	19030	19030	19030	19030	1
395	20240619	125200	199477550	19030	19060	19060	19030	188
396	20240619	125100	195894520	19060	19060	19060	19060	0
397	20240619	125000	195894520	19060	19090	19090	19060	4
398	20240619	124900	195818190	19060	19060	19060	19060	1
399	20240619	124800	195799130	19060	19060	19060	19060	17
400	20240619	124700	195475110	19060	19060	19060	19060	1
401	20240619	124600	195456050	19060	19060	19060	19060	0
402	20240619	124500	195456050	19060	19060	19060	19060	0
403	20240619	124400	195456050	19060	19060	19060	19060	0
404	20240619	124300	195456050	19060	19060	19060	19060	1
405	20240619	124200	195436990	19070	19070	19070	19070	1
406	20240619	124100	195417920	19060	19060	19060	19060	0
407	20240619	124000	195417920	19060	19060	19060	19060	0
408	20240619	123900	195417920	19060	19060	19060	19060	0
409	20240619	123800	195417920	19060	19060	19060	19060	1
410	20240619	123700	195398860	19100	19100	19100	19100	0
411	20240619	123600	195398860	19100	19100	19100	19100	0
412	20240619	123500	195398860	19100	19100	19100	19100	0
413	20240619	123400	195398860	19100	19070	19100	19060	4
414	20240619	123300	195322540	19060	19060	19060	19060	0
415	20240619	123200	195322540	19060	19060	19060	19060	53
416	20240619	123100	194312360	19060	19060	19060	19060	0
417	20240619	123000	194312360	19060	19080	19080	19060	107
418	20240619	122900	192270920	19080	19080	19080	19080	1
419	20240619	122800	192251840	19060	19060	19060	19060	0
420	20240619	122700	192251840	19060	19070	19070	19060	4
421	20240619	122600	192175590	19060	19070	19070	19060	14
422	20240619	122500	191908740	19050	19050	19050	19050	0
423	20240619	122400	191908740	19050	19050	19050	19050	1
424	20240619	122300	191889690	19040	19040	19040	19040	1
425	20240619	122200	191870650	19140	19140	19140	19140	0
426	20240619	122100	191870650	19140	19140	19140	19140	0
427	20240619	122000	191870650	19140	19140	19140	19140	0
428	20240619	121900	191870650	19140	19140	19140	19140	0
429	20240619	121800	191870650	19140	19140	19140	19140	150
430	20240619	121700	188999650	19140	19140	19140	19140	1
431	20240619	121600	188980510	19110	19020	19110	19020	11
432	20240619	121500	188770390	19120	19120	19120	19120	0
433	20240619	121400	188770390	19120	19100	19120	19010	202
434	20240619	121300	184928030	19140	19140	19140	19140	0
435	20240619	121200	184928030	19140	19140	19140	19140	0
436	20240619	121100	184928030	19140	19140	19140	19140	6
437	20240619	121000	184813190	19140	19140	19140	19140	0
438	20240619	120900	184813190	19140	19140	19140	19140	2
439	20240619	120800	184774910	19140	19140	19140	19140	0
440	20240619	120700	184774910	19140	19140	19140	19140	0
441	20240619	120600	184774910	19140	19140	19140	19140	1
442	20240619	120500	184755770	19150	19150	19150	19150	10
443	20240619	120400	184564270	19140	19140	19140	19140	0
444	20240619	120300	184564270	19140	19140	19140	19140	2
445	20240619	120200	184525990	19150	19150	19150	19150	0
446	20240619	120100	184525990	19150	19150	19150	19150	0
447	20240619	120000	184525990	19150	19140	19150	19100	226
448	20240619	115900	180198590	19130	19130	19130	19130	1
449	20240619	115800	180179460	19100	19100	19100	19100	19
450	20240619	115700	179816560	19100	19100	19100	19100	16
451	20240619	115600	179510960	19100	19100	19100	19100	5
452	20240619	115500	179415460	19100	19000	19100	19000	11
453	20240619	115400	179205460	19100	19040	19100	19040	193
454	20240619	115300	175528780	18970	18970	18970	18970	0
455	20240619	115200	175528780	18970	18970	18970	18970	0
456	20240619	115100	175528780	18970	19010	19010	18970	357
457	20240619	115000	168747840	19000	19010	19010	19000	21
458	20240619	114900	168348650	19010	19010	19010	19010	0
459	20240619	114800	168348650	19010	19010	19010	19010	1
460	20240619	114700	168329640	19010	19010	19010	19010	0
461	20240619	114600	168329640	19010	19010	19010	19010	0
462	20240619	114500	168329640	19010	19010	19010	19010	0
463	20240619	114400	168329640	19010	19010	19010	19010	1
464	20240619	114300	168310630	19010	18990	19010	18990	171
465	20240619	114200	165060950	18980	18990	18990	18980	477
466	20240619	114100	156002730	18990	19000	19000	18990	51
467	20240619	114000	155033740	19000	19000	19000	19000	5
468	20240619	113900	154938740	19000	19000	19000	19000	3
469	20240619	113800	154881740	19000	19000	19000	19000	0
470	20240619	113700	154881740	19000	19000	19000	19000	6
471	20240619	113600	154767740	18990	18990	18990	18990	0
472	20240619	113500	154767740	18990	18990	18990	18990	0
473	20240619	113400	154767740	18990	19010	19010	18990	714
474	20240619	113300	141199250	19020	19020	19020	19020	37
475	20240619	113200	140495510	19020	19020	19020	19020	40
476	20240619	113100	139734710	19020	19020	19020	19020	0
477	20240619	113000	139734710	19020	19020	19020	19020	0
478	20240619	112900	139734710	19020	19020	19020	19020	1
479	20240619	112800	139715690	19030	19030	19030	19030	405
480	20240619	112700	132008540	19030	19030	19030	19030	0
481	20240619	112600	132008540	19030	19030	19030	19030	1
482	20240619	112500	131989510	19030	19030	19030	19030	0
483	20240619	112400	131989510	19030	19030	19030	19030	1
484	20240619	112300	131970480	19050	19050	19050	19050	0
485	20240619	112200	131970480	19050	19030	19050	19030	2
486	20240619	112100	131932400	19030	19030	19030	19030	0
487	20240619	112000	131932400	19030	19030	19030	19030	0
488	20240619	111900	131932400	19030	19030	19050	19030	102
489	20240619	111800	129989660	19040	19040	19040	19040	0
490	20240619	111700	129989660	19040	19040	19040	19040	3
491	20240619	111600	129932540	19040	19040	19040	19040	7
492	20240619	111500	129799260	19040	19040	19040	19040	0
493	20240619	111400	129799260	19040	19040	19040	19040	32
494	20240619	111300	129189980	19050	19050	19050	19050	0
495	20240619	111200	129189980	19050	19040	19050	19040	2
496	20240619	111100	129151890	19050	19050	19050	19050	0
497	20240619	111000	129151890	19050	19050	19050	19040	17
498	20240619	110900	128828190	19040	19050	19050	19040	3
499	20240619	110800	128771050	19040	19040	19040	19040	0
500	20240619	110700	128771050	19040	19040	19040	19040	3
501	20240619	110600	128713930	19040	19050	19050	19040	66
502	20240619	110500	127456640	19040	19040	19040	19040	0
503	20240619	110400	127456640	19040	19040	19040	19040	1
504	20240619	110300	127437600	19030	19030	19030	19030	1
505	20240619	110200	127418570	19050	19050	19050	19050	1
506	20240619	110100	127399520	19030	19050	19050	19030	930
507	20240619	110000	109688960	19050	19050	19050	19050	0
508	20240619	105900	109688960	19050	19050	19050	19050	0
509	20240619	105800	109688960	19050	19050	19050	19050	1
510	20240619	105700	109669910	19050	19050	19050	19050	0
511	20240619	105600	109669910	19050	19050	19050	19050	2
512	20240619	105500	109631810	19050	19050	19050	19050	0
513	20240619	105400	109631810	19050	19050	19050	19050	1
514	20240619	105300	109612760	19050	19050	19050	19050	1
515	20240619	105200	109593710	19050	19050	19050	19050	0
516	20240619	105100	109593710	19050	19050	19050	19050	1
517	20240619	105000	109574660	19040	19040	19040	19040	0
518	20240619	104900	109574660	19040	19040	19040	19040	0
519	20240619	104800	109574660	19040	19040	19040	19040	1
520	20240619	104700	109555620	19040	19050	19050	19040	44
521	20240619	104600	108717760	19050	19050	19050	19050	1
522	20240619	104500	108698710	19040	19040	19040	19040	0
523	20240619	104400	108698710	19040	19040	19040	19040	1
524	20240619	104300	108679670	19150	19150	19150	19150	0
525	20240619	104200	108679670	19150	19150	19150	19150	0
526	20240619	104100	108679670	19150	19150	19150	19150	0
527	20240619	104000	108679670	19150	19150	19150	19150	0
528	20240619	103900	108679670	19150	19150	19150	19150	0
529	20240619	103800	108679670	19150	19040	19150	19040	455
530	20240619	103700	100016150	19050	19050	19050	19050	0
531	20240619	103600	100016150	19050	19050	19050	19050	126
532	20240619	103500	97615850	19050	19100	19100	19050	126
533	20240619	103400	95213940	19100	19100	19100	19100	1
534	20240619	103300	95194840	19100	19100	19100	19100	0
535	20240619	103200	95194840	19100	19100	19100	19100	0
536	20240619	103100	95194840	19100	19100	19100	19100	0
537	20240619	103000	95194840	19100	19100	19100	19100	0
538	20240619	102900	95194840	19100	19100	19100	19100	0
539	20240619	102800	95194840	19100	19100	19100	19100	41
540	20240619	102700	94411740	19060	19060	19060	19060	1
541	20240619	102600	94392680	19060	19060	19060	19060	1
542	20240619	102500	94373620	19060	19060	19060	19060	0
543	20240619	102400	94373620	19060	19100	19100	19060	455
544	20240619	102300	85701240	19100	19100	19100	19100	0
545	20240619	102200	85701240	19100	19100	19100	19100	0
546	20240619	102100	85701240	19100	19070	19100	19070	40
547	20240619	102000	84937990	19070	19070	19070	19070	15
548	20240619	101900	84651940	19060	19060	19060	19060	0
549	20240619	101800	84651940	19060	19060	19060	19060	1
550	20240619	101700	84632880	19060	19060	19060	19060	0
551	20240619	101600	84632880	19060	19060	19070	19060	32
552	20240619	101500	84022940	19070	19070	19070	19070	1
553	20240619	101400	84003870	19060	19060	19060	19060	1
554	20240619	101300	83984810	19060	19060	19060	19060	1
555	20240619	101200	83965750	19070	19070	19070	19070	10
556	20240619	101100	83775050	19070	19100	19100	19070	444
557	20240619	101000	75300170	19100	19110	19110	19100	329
558	20240619	100900	69015610	19110	19160	19160	19110	2
559	20240619	100800	68977340	19120	19120	19120	19120	0
560	20240619	100700	68977340	19120	19120	19120	19120	0
561	20240619	100600	68977340	19120	19120	19120	19120	1
562	20240619	100500	68958220	19160	19160	19160	19160	0
563	20240619	100400	68958220	19160	19160	19160	19160	3
564	20240619	100300	68900740	19160	19160	19160	19160	2
565	20240619	100200	68862420	19160	19150	19160	19150	90
566	20240619	100100	67138520	19150	19150	19150	19150	1
567	20240619	100000	67119370	19100	19100	19100	19100	251
568	20240619	095900	62325270	19100	19100	19100	19100	1
569	20240619	095800	62306170	19060	19060	19060	19050	164
570	20240619	095700	59181920	19060	19060	19060	19060	0
571	20240619	095600	59181920	19060	19100	19100	19060	11
572	20240619	095500	58972220	19060	19060	19060	19060	140
573	20240619	095400	56303820	19050	19050	19050	19050	1
574	20240619	095300	56284770	19050	19050	19050	19050	14
575	20240619	095200	56018070	19050	19050	19050	19050	51
576	20240619	095100	55046520	19050	19050	19050	19050	0
577	20240619	095000	55046520	19050	19050	19050	19050	0
578	20240619	094900	55046520	19050	19050	19050	19050	1
579	20240619	094800	55027470	19050	19050	19050	19050	0
580	20240619	094700	55027470	19050	19160	19160	19050	142
581	20240619	094600	52306860	19170	19170	19170	19170	0
582	20240619	094500	52306860	19170	19170	19170	19170	0
583	20240619	094400	52306860	19170	19170	19170	19170	1
584	20240619	094300	52287690	19070	19070	19070	19070	4
585	20240619	094200	52211410	19070	19070	19070	19070	0
586	20240619	094100	52211410	19070	19070	19070	19070	6
587	20240619	094000	52096990	19040	19040	19070	19040	3
588	20240619	093900	52039840	19030	19050	19050	19030	222
589	20240619	093800	47811100	19070	19070	19070	19050	4
590	20240619	093700	47734840	19070	19070	19070	19070	1
591	20240619	093600	47715770	19070	19070	19070	19070	103
592	20240619	093500	45751560	19070	19070	19070	19070	158
593	20240619	093400	42738500	19170	19170	19170	19170	1
594	20240619	093300	42719330	19070	19070	19070	19070	1
595	20240619	093200	42700260	19070	19070	19070	19070	5
596	20240619	093100	42604910	19070	19080	19080	19070	79
597	20240619	093000	41097800	19080	19080	19080	19080	4
598	20240619	092900	41021480	19080	19080	19080	19080	0
599	20240619	092800	41021480	19080	19080	19080	19080	285
600	20240619	092700	35583680	19080	19080	19080	19080	100
601	20240619	092600	33675680	19070	19070	19070	19070	100
602	20240619	092500	31768680	19070	19050	19070	19050	61
603	20240619	092400	30606610	19050	19050	19050	19050	1
604	20240619	092300	30587560	19070	19070	19070	19070	0
605	20240619	092200	30587560	19070	19070	19070	19070	22
606	20240619	092100	30168020	19050	19050	19050	19050	20
607	20240619	092000	29787020	19050	19050	19050	19050	2
608	20240619	091900	29748920	19050	19050	19050	19050	0
609	20240619	091800	29748920	19050	19030	19050	19030	348
610	20240619	091700	23126120	19020	19040	19040	19020	136
611	20240619	091600	20539220	19040	19070	19070	19040	20
612	20240619	091500	20158110	19070	19060	19070	19060	4
613	20240619	091400	20081840	19040	19040	19040	19040	1
614	20240619	091300	20062800	19080	19080	19080	19080	1
615	20240619	091200	20043720	19020	19020	19020	19020	22
616	20240619	091100	19625280	19080	19080	19080	19080	300
617	20240619	091000	13901280	19020	19030	19030	19020	21
618	20240619	090900	13501700	19080	19080	19080	19080	2
619	20240619	090800	13463540	19080	19080	19080	19080	361
620	20240619	090700	6575660	19080	19080	19080	19080	30
621	20240619	090600	6003260	19180	19170	19180	19170	56
622	20240619	090500	4929590	19000	19000	19000	19000	0
623	20240619	090400	4929590	19000	19170	19170	18920	140
624	20240619	090300	2275090	19180	19180	19180	19180	1
625	20240619	090200	2255910	19100	19100	19100	19100	6
626	20240619	090100	2141310	19100	19190	19190	19100	102
627	20240619	090000	192000	19200	19200	19200	19200	10