KissMeData/042420/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	192600	173597700	19300	19300	19300	19300	230
3	20240607	192500	173597700	19300	19300	19300	19300	0
4	20240607	192400	173597700	19300	19300	19300	19300	0
5	20240607	192300	173597700	19300	19300	19300	19300	0
6	20240607	192200	173597700	19300	19300	19300	19300	0
7	20240607	192100	173597700	19300	19300	19300	19300	0
8	20240607	192000	173597700	19300	19300	19300	19300	0
9	20240607	191900	173597700	19300	19300	19300	19300	0
10	20240607	191800	173597700	19300	19300	19300	19300	0
11	20240607	191700	173597700	19300	19300	19300	19300	0
12	20240607	191600	173597700	19300	19300	19300	19300	0
13	20240607	191500	173597700	19300	19300	19300	19300	0
14	20240607	191400	173597700	19300	19300	19300	19300	0
15	20240607	191300	173597700	19300	19300	19300	19300	0
16	20240607	191200	173597700	19300	19300	19300	19300	0
17	20240607	191100	173597700	19300	19300	19300	19300	0
18	20240607	191000	173597700	19300	19300	19300	19300	0
19	20240607	190900	173597700	19300	19300	19300	19300	0
20	20240607	190800	173597700	19300	19300	19300	19300	0
21	20240607	190700	173597700	19300	19300	19300	19300	0
22	20240607	190600	173597700	19300	19300	19300	19300	0
23	20240607	190500	173597700	19300	19300	19300	19300	0
24	20240607	190400	173597700	19300	19300	19300	19300	0
25	20240607	190300	173597700	19300	19300	19300	19300	0
26	20240607	190200	173597700	19300	19300	19300	19300	0
27	20240607	190100	173597700	19300	19300	19300	19300	0
28	20240607	190000	173597700	19300	19300	19300	19300	0
29	20240607	185900	173597700	19300	19300	19300	19300	0
30	20240607	185800	173597700	19300	19300	19300	19300	0
31	20240607	185700	173597700	19300	19300	19300	19300	0
32	20240607	185600	173597700	19300	19300	19300	19300	230
33	20240607	185500	173597700	19300	19300	19300	19300	0
34	20240607	185400	173597700	19300	19300	19300	19300	0
35	20240607	185300	173597700	19300	19300	19300	19300	0
36	20240607	185200	173597700	19300	19300	19300	19300	0
37	20240607	185100	173597700	19300	19300	19300	19300	0
38	20240607	185000	173597700	19300	19300	19300	19300	0
39	20240607	184900	173597700	19300	19300	19300	19300	0
40	20240607	184800	173597700	19300	19300	19300	19300	0
41	20240607	184700	173597700	19300	19300	19300	19300	0
42	20240607	184600	173597700	19300	19300	19300	19300	0
43	20240607	184500	173597700	19300	19300	19300	19300	0
44	20240607	184400	173597700	19300	19300	19300	19300	0
45	20240607	184300	173597700	19300	19300	19300	19300	0
46	20240607	184200	173597700	19300	19300	19300	19300	0
47	20240607	184100	173597700	19300	19300	19300	19300	0
48	20240607	184000	173597700	19300	19300	19300	19300	0
49	20240607	183900	173597700	19300	19300	19300	19300	0
50	20240607	183800	173597700	19300	19300	19300	19300	0
51	20240607	183700	173597700	19300	19300	19300	19300	0
52	20240607	183600	173597700	19300	19300	19300	19300	0
53	20240607	183500	173597700	19300	19300	19300	19300	0
54	20240607	183400	173597700	19300	19300	19300	19300	0
55	20240607	183300	173597700	19300	19300	19300	19300	0
56	20240607	183200	173597700	19300	19300	19300	19300	0
57	20240607	183100	173597700	19300	19300	19300	19300	0
58	20240607	183000	173597700	19300	19300	19300	19300	0
59	20240607	182900	173597700	19300	19300	19300	19300	0
60	20240607	182800	173597700	19300	19300	19300	19300	0
61	20240607	182700	173597700	19300	19300	19300	19300	0
62	20240607	182600	173597700	19300	19300	19300	19300	230
63	20240607	182500	173597700	19300	19300	19300	19300	0
64	20240607	182400	173597700	19300	19300	19300	19300	0
65	20240607	182300	173597700	19300	19300	19300	19300	0
66	20240607	182200	173597700	19300	19300	19300	19300	0
67	20240607	182100	173597700	19300	19300	19300	19300	0
68	20240607	182000	173597700	19300	19300	19300	19300	0
69	20240607	181900	173597700	19300	19300	19300	19300	0
70	20240607	181800	173597700	19300	19300	19300	19300	0
71	20240607	181700	173597700	19300	19300	19300	19300	0
72	20240607	181600	173597700	19300	19300	19300	19300	0
73	20240607	181500	173597700	19300	19300	19300	19300	0
74	20240607	181400	173597700	19300	19300	19300	19300	0
75	20240607	181300	173597700	19300	19300	19300	19300	0
76	20240607	181200	173597700	19300	19300	19300	19300	0
77	20240607	181100	173597700	19300	19300	19300	19300	0
78	20240607	181000	173597700	19300	19300	19300	19300	0
79	20240607	180900	173597700	19300	19300	19300	19300	0
80	20240607	180800	173597700	19300	19300	19300	19300	0
81	20240607	180700	173597700	19300	19300	19300	19300	0
82	20240607	180600	173597700	19300	19300	19300	19300	0
83	20240607	180500	173597700	19300	19300	19300	19300	0
84	20240607	180400	173597700	19300	19300	19300	19300	0
85	20240607	180300	173597700	19300	19300	19300	19300	0
86	20240607	180200	173597700	19300	19300	19300	19300	0
87	20240607	180100	173597700	19300	19300	19300	19300	0
88	20240607	180000	173597700	19300	19300	19300	19300	0
89	20240607	175900	173597700	19300	19300	19300	19300	0
90	20240607	175800	173597700	19300	19300	19300	19300	0
91	20240607	175700	173597700	19300	19300	19300	19300	0
92	20240607	175600	173597700	19300	19300	19300	19300	230
93	20240607	175500	173597700	19300	19300	19300	19300	0
94	20240607	175400	173597700	19300	19300	19300	19300	0
95	20240607	175300	173597700	19300	19300	19300	19300	0
96	20240607	175200	173597700	19300	19300	19300	19300	0
97	20240607	175100	173597700	19300	19300	19300	19300	0
98	20240607	175000	173597700	19300	19300	19300	19300	0
99	20240607	174900	173597700	19300	19300	19300	19300	0
100	20240607	174800	173597700	19300	19300	19300	19300	0
101	20240607	174700	173597700	19300	19300	19300	19300	0
102	20240607	174600	173597700	19300	19300	19300	19300	0
103	20240607	174500	173597700	19300	19300	19300	19300	0
104	20240607	174400	173597700	19300	19300	19300	19300	0
105	20240607	174300	173597700	19300	19300	19300	19300	0
106	20240607	174200	173597700	19300	19300	19300	19300	0
107	20240607	174100	173597700	19300	19300	19300	19300	0
108	20240607	174000	173597700	19300	19300	19300	19300	0
109	20240607	173900	173597700	19300	19300	19300	19300	0
110	20240607	173800	173597700	19300	19300	19300	19300	0
111	20240607	173700	173597700	19300	19300	19300	19300	0
112	20240607	173600	173597700	19300	19300	19300	19300	0
113	20240607	173500	173597700	19300	19300	19300	19300	0
114	20240607	173400	173597700	19300	19300	19300	19300	0
115	20240607	173300	173597700	19300	19300	19300	19300	0
116	20240607	173200	173597700	19300	19300	19300	19300	0
117	20240607	173100	173597700	19300	19300	19300	19300	0
118	20240607	173000	173597700	19300	19300	19300	19300	0
119	20240607	172900	173597700	19300	19300	19300	19300	0
120	20240607	172800	173597700	19300	19300	19300	19300	0
121	20240607	172700	173597700	19300	19300	19300	19300	0
122	20240607	172600	173597700	19300	19300	19300	19300	230
123	20240607	172500	173597700	19300	19300	19300	19300	0
124	20240607	172400	173597700	19300	19300	19300	19300	0
125	20240607	172300	173597700	19300	19300	19300	19300	0
126	20240607	172200	173597700	19300	19300	19300	19300	0
127	20240607	172100	173597700	19300	19300	19300	19300	0
128	20240607	172000	173597700	19300	19300	19300	19300	0
129	20240607	171900	173597700	19300	19300	19300	19300	0
130	20240607	171800	173597700	19300	19300	19300	19300	0
131	20240607	171700	173597700	19300	19300	19300	19300	0
132	20240607	171600	173597700	19300	19300	19300	19300	0
133	20240607	171500	173597700	19300	19300	19300	19300	0
134	20240607	171400	173597700	19300	19300	19300	19300	0
135	20240607	171300	173597700	19300	19300	19300	19300	0
136	20240607	171200	173597700	19300	19300	19300	19300	0
137	20240607	171100	173597700	19300	19300	19300	19300	0
138	20240607	171000	173597700	19300	19300	19300	19300	0
139	20240607	170900	173597700	19300	19300	19300	19300	0
140	20240607	170800	173597700	19300	19300	19300	19300	0
141	20240607	170700	173597700	19300	19300	19300	19300	0
142	20240607	170600	173597700	19300	19300	19300	19300	0
143	20240607	170500	173597700	19300	19300	19300	19300	0
144	20240607	170400	173597700	19300	19300	19300	19300	0
145	20240607	170300	173597700	19300	19300	19300	19300	0
146	20240607	170200	173597700	19300	19300	19300	19300	0
147	20240607	170100	173597700	19300	19300	19300	19300	0
148	20240607	170000	173597700	19300	19300	19300	19300	0
149	20240607	165900	173597700	19300	19300	19300	19300	0
150	20240607	165800	173597700	19300	19300	19300	19300	0
151	20240607	165700	173597700	19300	19300	19300	19300	0
152	20240607	165600	173597700	19300	19300	19300	19300	230
153	20240607	165500	173597700	19300	19300	19300	19300	0
154	20240607	165400	173597700	19300	19300	19300	19300	0
155	20240607	165300	173597700	19300	19300	19300	19300	0
156	20240607	165200	173597700	19300	19300	19300	19300	0
157	20240607	165100	173597700	19300	19300	19300	19300	0
158	20240607	165000	173597700	19300	19300	19300	19300	0
159	20240607	164900	173597700	19300	19300	19300	19300	0
160	20240607	164800	173597700	19300	19300	19300	19300	0
161	20240607	164700	173597700	19300	19300	19300	19300	0
162	20240607	164600	173597700	19300	19300	19300	19300	0
163	20240607	164500	173597700	19300	19300	19300	19300	0
164	20240607	164400	173597700	19300	19300	19300	19300	0
165	20240607	164300	173597700	19300	19300	19300	19300	0
166	20240607	164200	173597700	19300	19300	19300	19300	0
167	20240607	164100	173597700	19300	19300	19300	19300	0
168	20240607	164000	173597700	19300	19300	19300	19300	0
169	20240607	163900	173597700	19300	19300	19300	19300	0
170	20240607	163800	173597700	19300	19300	19300	19300	0
171	20240607	163700	173597700	19300	19300	19300	19300	0
172	20240607	163600	173597700	19300	19300	19300	19300	0
173	20240607	163500	173597700	19300	19300	19300	19300	0
174	20240607	163400	173597700	19300	19300	19300	19300	0
175	20240607	163300	173597700	19300	19300	19300	19300	0
176	20240607	163200	173597700	19300	19300	19300	19300	0
177	20240607	163100	173597700	19300	19300	19300	19300	0
178	20240607	163000	173597700	19300	19300	19300	19300	0
179	20240607	162900	173597700	19300	19300	19300	19300	0
180	20240607	162800	173597700	19300	19300	19300	19300	0
181	20240607	162700	173597700	19300	19300	19300	19300	0
182	20240607	162600	173597700	19300	19300	19300	19300	230
183	20240607	162500	173597700	19300	19300	19300	19300	0
184	20240607	162400	173597700	19300	19300	19300	19300	0
185	20240607	162300	173597700	19300	19300	19300	19300	0
186	20240607	162200	173597700	19300	19300	19300	19300	0
187	20240607	162100	173597700	19300	19300	19300	19300	0
188	20240607	162000	173597700	19300	19300	19300	19300	0
189	20240607	161900	173597700	19300	19300	19300	19300	0
190	20240607	161800	173597700	19300	19300	19300	19300	0
191	20240607	161700	173597700	19300	19300	19300	19300	0
192	20240607	161600	173597700	19300	19300	19300	19300	0
193	20240607	161500	173597700	19300	19300	19300	19300	0
194	20240607	161400	173597700	19300	19300	19300	19300	0
195	20240607	161300	173597700	19300	19300	19300	19300	0
196	20240607	161200	173597700	19300	19300	19300	19300	0
197	20240607	161100	173597700	19300	19300	19300	19300	0
198	20240607	161000	173597700	19300	19300	19300	19300	0
199	20240607	160900	173597700	19300	19300	19300	19300	0
200	20240607	160800	173597700	19300	19300	19300	19300	0
201	20240607	160700	173597700	19300	19300	19300	19300	0
202	20240607	160600	173597700	19300	19300	19300	19300	0
203	20240607	160500	173597700	19300	19300	19300	19300	0
204	20240607	160400	173597700	19300	19300	19300	19300	0
205	20240607	160300	173597700	19300	19300	19300	19300	0
206	20240607	160200	173597700	19300	19300	19300	19300	0
207	20240607	160100	173597700	19300	19300	19300	19300	0
208	20240607	160000	173597700	19300	19300	19300	19300	0
209	20240607	155900	173597700	19300	19300	19300	19300	0
210	20240607	155800	173597700	19300	19300	19300	19300	0
211	20240607	155700	173597700	19300	19300	19300	19300	0
212	20240607	155600	173597700	19300	19300	19300	19300	230
213	20240607	155500	173597700	19300	19300	19300	19300	0
214	20240607	155400	173597700	19300	19300	19300	19300	0
215	20240607	155300	173597700	19300	19300	19300	19300	0
216	20240607	155200	173597700	19300	19300	19300	19300	0
217	20240607	155100	173597700	19300	19300	19300	19300	0
218	20240607	155000	173597700	19300	19300	19300	19300	0
219	20240607	154900	173597700	19300	19300	19300	19300	0
220	20240607	154800	173597700	19300	19300	19300	19300	0
221	20240607	154700	173597700	19300	19300	19300	19300	0
222	20240607	154600	173597700	19300	19300	19300	19300	0
223	20240607	154500	173597700	19300	19300	19300	19300	0
224	20240607	154400	173597700	19300	19300	19300	19300	0
225	20240607	154300	173597700	19300	19300	19300	19300	0
226	20240607	154200	173597700	19300	19300	19300	19300	0
227	20240607	154100	173597700	19300	19300	19300	19300	0
228	20240607	154000	173597700	19300	19300	19300	19300	0
229	20240607	153900	173597700	19300	19300	19300	19300	0
230	20240607	153800	173597700	19300	19300	19300	19300	0
231	20240607	153700	173597700	19300	19300	19300	19300	0
232	20240607	153600	173597700	19300	19300	19300	19300	0
233	20240607	153500	173597700	19300	19300	19300	19300	0
234	20240607	153400	173597700	19300	19300	19300	19300	0
235	20240607	153300	173597700	19300	19300	19300	19300	0
236	20240607	153200	173597700	19300	19300	19300	19300	0
237	20240607	153100	173597700	19300	19300	19300	19300	0
238	20240607	153000	173597700	19300	19300	19300	19300	230
239	20240607	152900	169158700	19200	19200	19200	19200	0
240	20240607	152800	169158700	19200	19200	19200	19200	0
241	20240607	152700	169158700	19200	19200	19200	19200	0
242	20240607	152600	169158700	19200	19200	19200	19200	0
243	20240607	152500	169158700	19200	19200	19200	19200	0
244	20240607	152400	169158700	19200	19200	19200	19200	0
245	20240607	152300	169158700	19200	19200	19200	19200	0
246	20240607	152200	169158700	19200	19200	19200	19200	0
247	20240607	152100	169158700	19200	19200	19200	19200	0
248	20240607	152000	169158700	19200	19200	19200	19200	0
249	20240607	151900	169158700	19200	19200	19200	19200	0
250	20240607	151800	169158700	19200	19200	19200	19200	0
251	20240607	151700	169158700	19200	19150	19200	19150	164
252	20240607	151600	166012000	19120	19120	19120	19120	27
253	20240607	151500	165495760	19120	19120	19120	19120	0
254	20240607	151400	165495760	19120	19120	19120	19120	5
255	20240607	151300	165400160	19120	19120	19120	19120	0
256	20240607	151200	165400160	19120	19120	19120	19120	0
257	20240607	151100	165400160	19120	19120	19120	19120	7
258	20240607	151000	165266320	19120	19140	19140	19120	151
259	20240607	150900	162378000	19140	19140	19140	19140	0
260	20240607	150800	162378000	19140	19150	19150	19140	33
261	20240607	150700	161746180	19150	19150	19150	19150	6
262	20240607	150600	161631280	19150	19150	19150	19150	4
263	20240607	150500	161554680	19150	19150	19150	19150	0
264	20240607	150400	161554680	19150	19160	19160	19150	15
265	20240607	150300	161267380	19140	19140	19140	19140	0
266	20240607	150200	161267380	19140	19140	19140	19140	0
267	20240607	150100	161267380	19140	19150	19150	19140	18
268	20240607	150000	160922760	19160	19160	19160	19160	0
269	20240607	145900	160922760	19160	19160	19160	19160	0
270	20240607	145800	160922760	19160	19160	19160	19160	0
271	20240607	145700	160922760	19160	19160	19160	19160	0
272	20240607	145600	160922760	19160	19160	19160	19160	0
273	20240607	145500	160922760	19160	19160	19160	19160	7
274	20240607	145400	160788640	19160	19160	19160	19160	2
275	20240607	145300	160750320	19150	19150	19150	19150	50
276	20240607	145200	159792820	19160	19160	19160	19160	0
277	20240607	145100	159792820	19160	19160	19160	19160	0
278	20240607	145000	159792820	19160	19160	19160	19160	0
279	20240607	144900	159792820	19160	19160	19160	19160	0
280	20240607	144800	159792820	19160	19160	19160	19160	0
281	20240607	144700	159792820	19160	19160	19160	19160	0
282	20240607	144600	159792820	19160	19160	19160	19160	1
283	20240607	144500	159773660	19160	19160	19160	19160	0
284	20240607	144400	159773660	19160	19160	19160	19160	0
285	20240607	144300	159773660	19160	19160	19160	19160	0
286	20240607	144200	159773660	19160	19160	19160	19160	0
287	20240607	144100	159773660	19160	19160	19160	19160	0
288	20240607	144000	159773660	19160	19160	19160	19160	0
289	20240607	143900	159773660	19160	19160	19160	19160	1
290	20240607	143800	159754500	19160	19160	19160	19160	0
291	20240607	143700	159754500	19160	19160	19160	19160	9
292	20240607	143600	159582060	19150	19150	19150	19150	11
293	20240607	143500	159371410	19150	19150	19150	19150	0
294	20240607	143400	159371410	19150	19150	19150	19150	0
295	20240607	143300	159371410	19150	19150	19150	19150	30
296	20240607	143200	158796910	19150	19150	19150	19150	0
297	20240607	143100	158796910	19150	19150	19150	19150	0
298	20240607	143000	158796910	19150	19150	19150	19150	0
299	20240607	142900	158796910	19150	19150	19150	19150	7
300	20240607	142800	158662860	19160	19180	19180	19160	8
301	20240607	142700	158509550	19170	19170	19170	19170	0
302	20240607	142600	158509550	19170	19170	19170	19170	0
303	20240607	142500	158509550	19170	19170	19170	19170	0
304	20240607	142400	158509550	19170	19170	19170	19170	0
305	20240607	142300	158509550	19170	19170	19170	19170	0
306	20240607	142200	158509550	19170	19170	19170	19170	10
307	20240607	142100	158317850	19170	19200	19200	19170	12
308	20240607	142000	158087750	19200	19200	19200	19200	1
309	20240607	141900	158068550	19200	19200	19200	19200	0
310	20240607	141800	158068550	19200	19200	19200	19200	0
311	20240607	141700	158068550	19200	19200	19200	19200	0
312	20240607	141600	158068550	19200	19200	19200	19200	0
313	20240607	141500	158068550	19200	19200	19200	19200	10
314	20240607	141400	157876550	19250	19250	19250	19250	0
315	20240607	141300	157876550	19250	19250	19250	19250	0
316	20240607	141200	157876550	19250	19250	19250	19250	0
317	20240607	141100	157876550	19250	19250	19250	19250	0
318	20240607	141000	157876550	19250	19250	19250	19250	0
319	20240607	140900	157876550	19250	19250	19250	19250	2
320	20240607	140800	157838050	19250	19100	19250	19100	279
321	20240607	140700	152501880	19100	19100	19100	19100	0
322	20240607	140600	152501880	19100	19100	19100	19100	10
323	20240607	140500	152310880	19100	19100	19100	19100	0
324	20240607	140400	152310880	19100	19100	19100	19100	5
325	20240607	140300	152215380	19080	19080	19080	19080	0
326	20240607	140200	152215380	19080	19080	19080	19080	0
327	20240607	140100	152215380	19080	19080	19080	19080	215
328	20240607	140000	148113180	19070	19090	19090	19070	1409
329	20240607	135900	121241460	19090	19090	19090	19090	25
330	20240607	135800	120764210	19100	19110	19110	19100	604
331	20240607	135700	109225550	19120	19120	19120	19120	0
332	20240607	135600	109225550	19120	19130	19130	19120	105
333	20240607	135500	107217660	19140	19140	19140	19140	0
334	20240607	135400	107217660	19140	19140	19140	19140	30
335	20240607	135300	106643460	19150	19150	19150	19150	0
336	20240607	135200	106643460	19150	19150	19150	19150	100
337	20240607	135100	104728460	19210	19210	19210	19210	0
338	20240607	135000	104728460	19210	19210	19210	19210	0
339	20240607	134900	104728460	19210	19210	19210	19210	0
340	20240607	134800	104728460	19210	19210	19210	19210	0
341	20240607	134700	104728460	19210	19210	19210	19210	0
342	20240607	134600	104728460	19210	19210	19210	19210	0
343	20240607	134500	104728460	19210	19210	19210	19210	0
344	20240607	134400	104728460	19210	19210	19210	19210	0
345	20240607	134300	104728460	19210	19210	19210	19210	0
346	20240607	134200	104728460	19210	19210	19210	19210	0
347	20240607	134100	104728460	19210	19210	19210	19210	10
348	20240607	134000	104536360	19200	19200	19200	19200	0
349	20240607	133900	104536360	19200	19200	19200	19200	0
350	20240607	133800	104536360	19200	19200	19200	19200	0
351	20240607	133700	104536360	19200	19200	19200	19200	0
352	20240607	133600	104536360	19200	19200	19200	19200	1
353	20240607	133500	104517160	19200	19200	19200	19200	0
354	20240607	133400	104517160	19200	19200	19200	19200	0
355	20240607	133300	104517160	19200	19200	19200	19200	0
356	20240607	133200	104517160	19200	19200	19200	19200	2
357	20240607	133100	104478760	19200	19200	19200	19200	0
358	20240607	133000	104478760	19200	19200	19200	19200	0
359	20240607	132900	104478760	19200	19200	19200	19200	0
360	20240607	132800	104478760	19200	19200	19200	19200	0
361	20240607	132700	104478760	19200	19200	19200	19200	0
362	20240607	132600	104478760	19200	19200	19200	19200	0
363	20240607	132500	104478760	19200	19200	19200	19200	0
364	20240607	132400	104478760	19200	19200	19200	19200	0
365	20240607	132300	104478760	19200	19200	19200	19200	0
366	20240607	132200	104478760	19200	19200	19200	19200	0
367	20240607	132100	104478760	19200	19200	19200	19200	1
368	20240607	132000	104459560	19200	19200	19200	19200	0
369	20240607	131900	104459560	19200	19200	19200	19200	2
370	20240607	131800	104421160	19130	19130	19130	19130	0
371	20240607	131700	104421160	19130	19130	19130	19130	12
372	20240607	131600	104191600	19130	19130	19130	19130	0
373	20240607	131500	104191600	19130	19130	19130	19130	0
374	20240607	131400	104191600	19130	19140	19140	19130	50
375	20240607	131300	103235000	19140	19140	19140	19140	0
376	20240607	131200	103235000	19140	19140	19140	19140	0
377	20240607	131100	103235000	19140	19140	19140	19140	1
378	20240607	131000	103215860	19130	19130	19130	19130	0
379	20240607	130900	103215860	19130	19130	19130	19130	0
380	20240607	130800	103215860	19130	19130	19130	19130	0
381	20240607	130700	103215860	19130	19130	19130	19130	0
382	20240607	130600	103215860	19130	19130	19130	19130	0
383	20240607	130500	103215860	19130	19130	19130	19130	0
384	20240607	130400	103215860	19130	19130	19130	19130	0
385	20240607	130300	103215860	19130	19130	19130	19130	0
386	20240607	130200	103215860	19130	19130	19130	19130	0
387	20240607	130100	103215860	19130	19130	19130	19130	0
388	20240607	130000	103215860	19130	19140	19140	19130	28
389	20240607	125900	102680200	19130	19130	19130	19130	0
390	20240607	125800	102680200	19130	19130	19130	19130	0
391	20240607	125700	102680200	19130	19130	19130	19130	0
392	20240607	125600	102680200	19130	19130	19130	19130	0
393	20240607	125500	102680200	19130	19130	19130	19130	0
394	20240607	125400	102680200	19130	19130	19130	19130	0
395	20240607	125300	102680200	19130	19130	19130	19130	4
396	20240607	125200	102603680	19140	19140	19140	19140	0
397	20240607	125100	102603680	19140	19140	19140	19140	8
398	20240607	125000	102450560	19140	19140	19140	19140	2
399	20240607	124900	102412280	19140	19150	19150	19140	43
400	20240607	124800	101589050	19150	19160	19160	19150	52
401	20240607	124700	100593110	19250	19250	19250	19250	0
402	20240607	124600	100593110	19250	19250	19250	19250	2
403	20240607	124500	100554610	19260	19260	19260	19260	0
404	20240607	124400	100554610	19260	19260	19260	19260	0
405	20240607	124300	100554610	19260	19260	19260	19260	1
406	20240607	124200	100535350	19320	19320	19320	19320	0
407	20240607	124100	100535350	19320	19320	19320	19320	0
408	20240607	124000	100535350	19320	19320	19320	19320	0
409	20240607	123900	100535350	19320	19320	19320	19320	0
410	20240607	123800	100535350	19320	19320	19320	19320	0
411	20240607	123700	100535350	19320	19320	19320	19320	0
412	20240607	123600	100535350	19320	19320	19320	19320	0
413	20240607	123500	100535350	19320	19320	19320	19320	0
414	20240607	123400	100535350	19320	19320	19320	19320	0
415	20240607	123300	100535350	19320	19320	19320	19320	0
416	20240607	123200	100535350	19320	19300	19320	19300	2
417	20240607	123100	100496730	19160	19160	19160	19160	0
418	20240607	123000	100496730	19160	19160	19160	19160	0
419	20240607	122900	100496730	19160	19160	19160	19160	0
420	20240607	122800	100496730	19160	19160	19160	19160	0
421	20240607	122700	100496730	19160	19160	19160	19160	0
422	20240607	122600	100496730	19160	19160	19160	19160	0
423	20240607	122500	100496730	19160	19160	19160	19160	0
424	20240607	122400	100496730	19160	19160	19160	19160	0
425	20240607	122300	100496730	19160	19160	19160	19160	0
426	20240607	122200	100496730	19160	19160	19160	19160	0
427	20240607	122100	100496730	19160	19160	19160	19160	0
428	20240607	122000	100496730	19160	19330	19330	19160	26
429	20240607	121900	99998180	19260	19260	19260	19260	200
430	20240607	121800	96146180	19250	19200	19250	19200	150
431	20240607	121700	93259030	19200	19200	19200	19200	0
432	20240607	121600	93259030	19200	19200	19200	19200	150
433	20240607	121500	90379030	19170	19170	19170	19170	0
434	20240607	121400	90379030	19170	19170	19170	19170	0
435	20240607	121300	90379030	19170	19170	19170	19170	0
436	20240607	121200	90379030	19170	19170	19170	19170	3
437	20240607	121100	90321520	19170	19170	19170	19170	76
438	20240607	121000	88864600	19170	19170	19170	19170	0
439	20240607	120900	88864600	19170	19170	19170	19170	0
440	20240607	120800	88864600	19170	19170	19170	19170	0
441	20240607	120700	88864600	19170	19170	19170	19170	20
442	20240607	120600	88481200	19170	19170	19170	19170	0
443	20240607	120500	88481200	19170	19170	19170	19170	0
444	20240607	120400	88481200	19170	19170	19170	19170	0
445	20240607	120300	88481200	19170	19170	19170	19170	0
446	20240607	120200	88481200	19170	19170	19170	19170	2
447	20240607	120100	88442860	19170	19170	19170	19170	0
448	20240607	120000	88442860	19170	19170	19170	19170	1
449	20240607	115900	88423690	19170	19170	19170	19170	50
450	20240607	115800	87465190	19170	19170	19170	19170	0
451	20240607	115700	87465190	19170	19170	19170	19170	0
452	20240607	115600	87465190	19170	19170	19170	19170	57
453	20240607	115500	86372500	19170	19170	19170	19170	0
454	20240607	115400	86372500	19170	19170	19170	19170	0
455	20240607	115300	86372500	19170	19170	19170	19170	0
456	20240607	115200	86372500	19170	19170	19170	19170	20
457	20240607	115100	85989100	19170	19170	19170	19170	0
458	20240607	115000	85989100	19170	19170	19170	19170	0
459	20240607	114900	85989100	19170	19170	19170	19170	0
460	20240607	114800	85989100	19170	19170	19170	19170	0
461	20240607	114700	85989100	19170	19170	19170	19170	0
462	20240607	114600	85989100	19170	19170	19170	19170	0
463	20240607	114500	85989100	19170	19170	19170	19170	0
464	20240607	114400	85989100	19170	19170	19170	19170	0
465	20240607	114300	85989100	19170	19170	19170	19170	0
466	20240607	114200	85989100	19170	19170	19170	19170	0
467	20240607	114100	85989100	19170	19170	19170	19170	0
468	20240607	114000	85989100	19170	19170	19170	19170	0
469	20240607	113900	85989100	19170	19170	19170	19170	0
470	20240607	113800	85989100	19170	19170	19170	19170	0
471	20240607	113700	85989100	19170	19170	19170	19170	0
472	20240607	113600	85989100	19170	19170	19170	19170	0
473	20240607	113500	85989100	19170	19170	19170	19170	0
474	20240607	113400	85989100	19170	19170	19170	19170	0
475	20240607	113300	85989100	19170	19170	19170	19170	0
476	20240607	113200	85989100	19170	19170	19170	19170	0
477	20240607	113100	85989100	19170	19170	19170	19170	0
478	20240607	113000	85989100	19170	19170	19170	19170	0
479	20240607	112900	85989100	19170	19170	19170	19170	0
480	20240607	112800	85989100	19170	19170	19170	19170	0
481	20240607	112700	85989100	19170	19170	19170	19170	0
482	20240607	112600	85989100	19170	19170	19170	19170	0
483	20240607	112500	85989100	19170	19170	19170	19170	1
484	20240607	112400	85969930	19110	19110	19110	19110	0
485	20240607	112300	85969930	19110	19110	19110	19110	0
486	20240607	112200	85969930	19110	19110	19110	19110	0
487	20240607	112100	85969930	19110	19170	19170	19110	201
488	20240607	112000	82127500	19120	19120	19120	19120	0
489	20240607	111900	82127500	19120	19130	19130	19110	621
490	20240607	111800	70253240	19130	19130	19130	19130	0
491	20240607	111700	70253240	19130	19130	19130	19130	30
492	20240607	111600	69679340	19160	19160	19160	19160	0
493	20240607	111500	69679340	19160	19160	19160	19160	1
494	20240607	111400	69660180	19160	19140	19160	19140	213
495	20240607	111300	65583300	19130	19170	19170	19130	688
496	20240607	111200	52417330	19170	19170	19170	19170	62
497	20240607	111100	51228790	19180	19180	19180	19180	4
498	20240607	111000	51152070	19180	19180	19180	19180	0
499	20240607	110900	51152070	19180	19180	19180	19180	3
500	20240607	110800	51094530	19180	19190	19190	19180	116
501	20240607	110700	48869210	19190	19190	19190	19190	0
502	20240607	110600	48869210	19190	19190	19190	19190	0
503	20240607	110500	48869210	19190	19190	19190	19190	0
504	20240607	110400	48869210	19190	19190	19190	19190	0
505	20240607	110300	48869210	19190	19190	19190	19190	0
506	20240607	110200	48869210	19190	19190	19190	19190	0
507	20240607	110100	48869210	19190	19190	19190	19190	0
508	20240607	110000	48869210	19190	19200	19200	19190	352
509	20240607	105900	42114090	19200	19200	19200	19200	115
510	20240607	105800	39906090	19200	19200	19200	19200	10
511	20240607	105700	39714090	19200	19200	19200	19200	0
512	20240607	105600	39714090	19200	19200	19200	19200	0
513	20240607	105500	39714090	19200	19200	19200	19200	1
514	20240607	105400	39694890	19200	19200	19200	19200	0
515	20240607	105300	39694890	19200	19210	19210	19200	204
516	20240607	105200	35778020	19210	19210	19210	19210	0
517	20240607	105100	35778020	19210	19250	19250	19210	94
518	20240607	105000	33972240	19210	19210	19210	19210	0
519	20240607	104900	33972240	19210	19210	19210	19210	0
520	20240607	104800	33972240	19210	19210	19210	19210	0
521	20240607	104700	33972240	19210	19210	19210	19210	0
522	20240607	104600	33972240	19210	19210	19210	19210	0
523	20240607	104500	33972240	19210	19210	19210	19210	0
524	20240607	104400	33972240	19210	19210	19210	19210	0
525	20240607	104300	33972240	19210	19210	19210	19210	0
526	20240607	104200	33972240	19210	19210	19210	19210	0
527	20240607	104100	33972240	19210	19210	19210	19210	0
528	20240607	104000	33972240	19210	19210	19210	19210	0
529	20240607	103900	33972240	19210	19210	19210	19210	0
530	20240607	103800	33972240	19210	19210	19210	19210	0
531	20240607	103700	33972240	19210	19210	19210	19210	0
532	20240607	103600	33972240	19210	19210	19210	19210	0
533	20240607	103500	33972240	19210	19210	19210	19210	0
534	20240607	103400	33972240	19210	19210	19210	19210	0
535	20240607	103300	33972240	19210	19210	19210	19210	0
536	20240607	103200	33972240	19210	19210	19210	19210	0
537	20240607	103100	33972240	19210	19210	19210	19210	0
538	20240607	103000	33972240	19210	19220	19220	19210	128
539	20240607	102900	31513090	19220	19230	19230	19220	26
540	20240607	102800	31013180	19230	19230	19230	19230	0
541	20240607	102700	31013180	19230	19230	19230	19230	0
542	20240607	102600	31013180	19230	19230	19230	19230	0
543	20240607	102500	31013180	19230	19230	19230	19230	1
544	20240607	102400	30993950	19350	19350	19350	19350	0
545	20240607	102300	30993950	19350	19350	19350	19350	0
546	20240607	102200	30993950	19350	19350	19350	19350	5
547	20240607	102100	30897200	19350	19350	19350	19350	0
548	20240607	102000	30897200	19350	19350	19350	19350	0
549	20240607	101900	30897200	19350	19350	19350	19350	0
550	20240607	101800	30897200	19350	19350	19350	19350	0
551	20240607	101700	30897200	19350	19350	19350	19350	15
552	20240607	101600	30606950	19350	19350	19350	19350	1
553	20240607	101500	30587600	19350	19350	19350	19350	0
554	20240607	101400	30587600	19350	19350	19350	19350	0
555	20240607	101300	30587600	19350	19290	19350	19290	41
556	20240607	101200	29794460	19220	19220	19220	19220	14
557	20240607	101100	29525380	19290	19290	19290	19290	0
558	20240607	101000	29525380	19290	19290	19290	19290	0
559	20240607	100900	29525380	19290	19290	19290	19290	0
560	20240607	100800	29525380	19290	19290	19290	19290	0
561	20240607	100700	29525380	19290	19290	19290	19290	1
562	20240607	100600	29506090	19290	19290	19290	19290	0
563	20240607	100500	29506090	19290	19290	19290	19290	0
564	20240607	100400	29506090	19290	19290	19290	19290	0
565	20240607	100300	29506090	19290	19290	19290	19290	0
566	20240607	100200	29506090	19290	19290	19290	19290	0
567	20240607	100100	29506090	19290	19290	19290	19290	0
568	20240607	100000	29506090	19290	19290	19290	19290	0
569	20240607	095900	29506090	19290	19290	19290	19290	1
570	20240607	095800	29486800	19280	19280	19280	19280	1
571	20240607	095700	29467520	19200	19200	19200	19200	0
572	20240607	095600	29467520	19200	19270	19270	19200	30
573	20240607	095500	28890120	19200	19200	19200	19200	0
574	20240607	095400	28890120	19200	19200	19200	19200	0
575	20240607	095300	28890120	19200	19200	19200	19200	147
576	20240607	095200	26067720	19190	19190	19190	19190	0
577	20240607	095100	26067720	19190	19190	19190	19190	0
578	20240607	095000	26067720	19190	19190	19190	19190	0
579	20240607	094900	26067720	19190	19190	19190	19190	0
580	20240607	094800	26067720	19190	19190	19190	19190	0
581	20240607	094700	26067720	19190	19190	19190	19190	0
582	20240607	094600	26067720	19190	19200	19200	19190	59
583	20240607	094500	24935290	19190	19190	19190	19190	0
584	20240607	094400	24935290	19190	19230	19230	19190	200
585	20240607	094300	21094720	19270	19270	19270	19270	0
586	20240607	094200	21094720	19270	19270	19270	19270	1
587	20240607	094100	21075450	19200	19200	19200	19200	0
588	20240607	094000	21075450	19200	19200	19200	19200	0
589	20240607	093900	21075450	19200	19200	19200	19200	91
590	20240607	093800	19328250	19220	19220	19220	19220	1
591	20240607	093700	19309030	19200	19220	19220	19200	200
592	20240607	093600	15468290	19220	19240	19240	19220	80
593	20240607	093500	13930290	19250	19250	19250	19250	0
594	20240607	093400	13930290	19250	19250	19250	19250	91
595	20240607	093300	12178540	19260	19270	19270	19260	119
596	20240607	093200	9886280	19270	19270	19270	19270	0
597	20240607	093100	9886280	19270	19290	19290	19270	52
598	20240607	093000	8883740	19290	19290	19290	19290	0
599	20240607	092900	8883740	19290	19290	19290	19290	0
600	20240607	092800	8883740	19290	19290	19290	19290	0
601	20240607	092700	8883740	19290	19290	19290	19290	1
602	20240607	092600	8864450	19350	19350	19350	19350	0
603	20240607	092500	8864450	19350	19350	19350	19350	0
604	20240607	092400	8864450	19350	19350	19350	19350	21
605	20240607	092300	8458100	19280	19280	19280	19280	0
606	20240607	092200	8458100	19280	19280	19280	19280	45
607	20240607	092100	7590500	19350	19350	19350	19350	0
608	20240607	092000	7590500	19350	19350	19350	19350	0
609	20240607	091900	7590500	19350	19350	19350	19350	0
610	20240607	091800	7590500	19350	19350	19350	19350	0
611	20240607	091700	7590500	19350	19350	19350	19350	0
612	20240607	091600	7590500	19350	19350	19350	19350	5
613	20240607	091500	7493750	19270	19270	19270	19270	0
614	20240607	091400	7493750	19270	19270	19270	19270	0
615	20240607	091300	7493750	19270	19270	19270	19270	17
616	20240607	091200	7166160	19270	19270	19270	19270	11
617	20240607	091100	6954190	19260	19260	19260	19260	0
618	20240607	091000	6954190	19260	19260	19260	19260	150
619	20240607	090900	4065190	19400	19400	19400	19400	0
620	20240607	090800	4065190	19400	19400	19400	19400	0
621	20240607	090700	4065190	19400	19400	19400	19400	0
622	20240607	090600	4065190	19400	19400	19400	19400	0
623	20240607	090500	4065190	19400	19400	19400	19400	0
624	20240607	090400	4065190	19400	19400	19400	19400	0
625	20240607	090300	4065190	19400	19400	19400	19400	0
626	20240607	090200	4065190	19400	19400	19400	19400	1
627	20240607	090100	4045790	19410	19410	19410	19410	1
628	20240607	090000	4026380	19260	19270	19270	19260	209