KissMeData/042420/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	192400	212355650	19030	19030	19030	19030	343
3	20240610	192300	212355650	19030	19030	19030	19030	0
4	20240610	192200	212355650	19030	19030	19030	19030	0
5	20240610	192100	212355650	19030	19030	19030	19030	0
6	20240610	192000	212355650	19030	19030	19030	19030	0
7	20240610	191900	212355650	19030	19030	19030	19030	0
8	20240610	191800	212355650	19030	19030	19030	19030	0
9	20240610	191700	212355650	19030	19030	19030	19030	0
10	20240610	191600	212355650	19030	19030	19030	19030	0
11	20240610	191500	212355650	19030	19030	19030	19030	0
12	20240610	191400	212355650	19030	19030	19030	19030	0
13	20240610	191300	212355650	19030	19030	19030	19030	0
14	20240610	191200	212355650	19030	19030	19030	19030	0
15	20240610	191100	212355650	19030	19030	19030	19030	0
16	20240610	191000	212355650	19030	19030	19030	19030	0
17	20240610	190900	212355650	19030	19030	19030	19030	0
18	20240610	190800	212355650	19030	19030	19030	19030	0
19	20240610	190700	212355650	19030	19030	19030	19030	0
20	20240610	190600	212355650	19030	19030	19030	19030	0
21	20240610	190500	212355650	19030	19030	19030	19030	0
22	20240610	190400	212355650	19030	19030	19030	19030	0
23	20240610	190300	212355650	19030	19030	19030	19030	0
24	20240610	190200	212355650	19030	19030	19030	19030	0
25	20240610	190100	212355650	19030	19030	19030	19030	0
26	20240610	190000	212355650	19030	19030	19030	19030	0
27	20240610	185900	212355650	19030	19030	19030	19030	0
28	20240610	185800	212355650	19030	19030	19030	19030	0
29	20240610	185700	212355650	19030	19030	19030	19030	0
30	20240610	185600	212355650	19030	19030	19030	19030	0
31	20240610	185500	212355650	19030	19030	19030	19030	0
32	20240610	185400	212355650	19030	19030	19030	19030	343
33	20240610	185300	212355650	19030	19030	19030	19030	0
34	20240610	185200	212355650	19030	19030	19030	19030	0
35	20240610	185100	212355650	19030	19030	19030	19030	0
36	20240610	185000	212355650	19030	19030	19030	19030	0
37	20240610	184900	212355650	19030	19030	19030	19030	0
38	20240610	184800	212355650	19030	19030	19030	19030	0
39	20240610	184700	212355650	19030	19030	19030	19030	0
40	20240610	184600	212355650	19030	19030	19030	19030	0
41	20240610	184500	212355650	19030	19030	19030	19030	0
42	20240610	184400	212355650	19030	19030	19030	19030	0
43	20240610	184300	212355650	19030	19030	19030	19030	0
44	20240610	184200	212355650	19030	19030	19030	19030	0
45	20240610	184100	212355650	19030	19030	19030	19030	0
46	20240610	184000	212355650	19030	19030	19030	19030	0
47	20240610	183900	212355650	19030	19030	19030	19030	0
48	20240610	183800	212355650	19030	19030	19030	19030	0
49	20240610	183700	212355650	19030	19030	19030	19030	0
50	20240610	183600	212355650	19030	19030	19030	19030	0
51	20240610	183500	212355650	19030	19030	19030	19030	0
52	20240610	183400	212355650	19030	19030	19030	19030	0
53	20240610	183300	212355650	19030	19030	19030	19030	0
54	20240610	183200	212355650	19030	19030	19030	19030	0
55	20240610	183100	212355650	19030	19030	19030	19030	0
56	20240610	183000	212355650	19030	19030	19030	19030	0
57	20240610	182900	212355650	19030	19030	19030	19030	0
58	20240610	182800	212355650	19030	19030	19030	19030	0
59	20240610	182700	212355650	19030	19030	19030	19030	0
60	20240610	182600	212355650	19030	19030	19030	19030	0
61	20240610	182500	212355650	19030	19030	19030	19030	0
62	20240610	182400	212355650	19030	19030	19030	19030	343
63	20240610	182300	212355650	19030	19030	19030	19030	0
64	20240610	182200	212355650	19030	19030	19030	19030	0
65	20240610	182100	212355650	19030	19030	19030	19030	0
66	20240610	182000	212355650	19030	19030	19030	19030	0
67	20240610	181900	212355650	19030	19030	19030	19030	0
68	20240610	181800	212355650	19030	19030	19030	19030	0
69	20240610	181700	212355650	19030	19030	19030	19030	0
70	20240610	181600	212355650	19030	19030	19030	19030	0
71	20240610	181500	212355650	19030	19030	19030	19030	0
72	20240610	181400	212355650	19030	19030	19030	19030	0
73	20240610	181300	212355650	19030	19030	19030	19030	0
74	20240610	181200	212355650	19030	19030	19030	19030	0
75	20240610	181100	212355650	19030	19030	19030	19030	0
76	20240610	181000	212355650	19030	19030	19030	19030	0
77	20240610	180900	212355650	19030	19030	19030	19030	0
78	20240610	180800	212355650	19030	19030	19030	19030	0
79	20240610	180700	212355650	19030	19030	19030	19030	0
80	20240610	180600	212355650	19030	19030	19030	19030	0
81	20240610	180500	212355650	19030	19030	19030	19030	0
82	20240610	180400	212355650	19030	19030	19030	19030	0
83	20240610	180300	212355650	19030	19030	19030	19030	0
84	20240610	180200	212355650	19030	19030	19030	19030	0
85	20240610	180100	212355650	19030	19030	19030	19030	0
86	20240610	180000	212355650	19030	19030	19030	19030	0
87	20240610	175900	212355650	19030	19030	19030	19030	0
88	20240610	175800	212355650	19030	19030	19030	19030	0
89	20240610	175700	212355650	19030	19030	19030	19030	0
90	20240610	175600	212355650	19030	19030	19030	19030	0
91	20240610	175500	212355650	19030	19030	19030	19030	0
92	20240610	175400	212355650	19030	19030	19030	19030	343
93	20240610	175300	212355650	19030	19030	19030	19030	0
94	20240610	175200	212355650	19030	19030	19030	19030	0
95	20240610	175100	212355650	19030	19030	19030	19030	0
96	20240610	175000	212355650	19030	19030	19030	19030	0
97	20240610	174900	212355650	19030	19030	19030	19030	0
98	20240610	174800	212355650	19030	19030	19030	19030	0
99	20240610	174700	212355650	19030	19030	19030	19030	0
100	20240610	174600	212355650	19030	19030	19030	19030	0
101	20240610	174500	212355650	19030	19030	19030	19030	0
102	20240610	174400	212355650	19030	19030	19030	19030	0
103	20240610	174300	212355650	19030	19030	19030	19030	0
104	20240610	174200	212355650	19030	19030	19030	19030	0
105	20240610	174100	212355650	19030	19030	19030	19030	0
106	20240610	174000	212355650	19030	19030	19030	19030	0
107	20240610	173900	212355650	19030	19030	19030	19030	0
108	20240610	173800	212355650	19030	19030	19030	19030	0
109	20240610	173700	212355650	19030	19030	19030	19030	0
110	20240610	173600	212355650	19030	19030	19030	19030	0
111	20240610	173500	212355650	19030	19030	19030	19030	0
112	20240610	173400	212355650	19030	19030	19030	19030	0
113	20240610	173300	212355650	19030	19030	19030	19030	0
114	20240610	173200	212355650	19030	19030	19030	19030	0
115	20240610	173100	212355650	19030	19030	19030	19030	0
116	20240610	173000	212355650	19030	19030	19030	19030	0
117	20240610	172900	212355650	19030	19030	19030	19030	0
118	20240610	172800	212355650	19030	19030	19030	19030	0
119	20240610	172700	212355650	19030	19030	19030	19030	0
120	20240610	172600	212355650	19030	19030	19030	19030	0
121	20240610	172500	212355650	19030	19030	19030	19030	0
122	20240610	172400	212355650	19030	19030	19030	19030	343
123	20240610	172300	212355650	19030	19030	19030	19030	0
124	20240610	172200	212355650	19030	19030	19030	19030	0
125	20240610	172100	212355650	19030	19030	19030	19030	0
126	20240610	172000	212355650	19030	19030	19030	19030	0
127	20240610	171900	212355650	19030	19030	19030	19030	0
128	20240610	171800	212355650	19030	19030	19030	19030	0
129	20240610	171700	212355650	19030	19030	19030	19030	0
130	20240610	171600	212355650	19030	19030	19030	19030	0
131	20240610	171500	212355650	19030	19030	19030	19030	0
132	20240610	171400	212355650	19030	19030	19030	19030	0
133	20240610	171300	212355650	19030	19030	19030	19030	0
134	20240610	171200	212355650	19030	19030	19030	19030	0
135	20240610	171100	212355650	19030	19030	19030	19030	0
136	20240610	171000	212355650	19030	19030	19030	19030	0
137	20240610	170900	212355650	19030	19030	19030	19030	0
138	20240610	170800	212355650	19030	19030	19030	19030	0
139	20240610	170700	212355650	19030	19030	19030	19030	0
140	20240610	170600	212355650	19030	19030	19030	19030	0
141	20240610	170500	212355650	19030	19030	19030	19030	0
142	20240610	170400	212355650	19030	19030	19030	19030	0
143	20240610	170300	212355650	19030	19030	19030	19030	0
144	20240610	170200	212355650	19030	19030	19030	19030	0
145	20240610	170100	212355650	19030	19030	19030	19030	0
146	20240610	170000	212355650	19030	19030	19030	19030	0
147	20240610	165900	212355650	19030	19030	19030	19030	0
148	20240610	165800	212355650	19030	19030	19030	19030	0
149	20240610	165700	212355650	19030	19030	19030	19030	0
150	20240610	165600	212355650	19030	19030	19030	19030	0
151	20240610	165500	212355650	19030	19030	19030	19030	0
152	20240610	165400	212355650	19030	19030	19030	19030	343
153	20240610	165300	212355650	19030	19030	19030	19030	0
154	20240610	165200	212355650	19030	19030	19030	19030	0
155	20240610	165100	212355650	19030	19030	19030	19030	0
156	20240610	165000	212355650	19030	19030	19030	19030	0
157	20240610	164900	212355650	19030	19030	19030	19030	0
158	20240610	164800	212355650	19030	19030	19030	19030	0
159	20240610	164700	212355650	19030	19030	19030	19030	0
160	20240610	164600	212355650	19030	19030	19030	19030	0
161	20240610	164500	212355650	19030	19030	19030	19030	0
162	20240610	164400	212355650	19030	19030	19030	19030	0
163	20240610	164300	212355650	19030	19030	19030	19030	0
164	20240610	164200	212355650	19030	19030	19030	19030	0
165	20240610	164100	212355650	19030	19030	19030	19030	0
166	20240610	164000	212355650	19030	19030	19030	19030	0
167	20240610	163900	212355650	19030	19030	19030	19030	0
168	20240610	163800	212355650	19030	19030	19030	19030	0
169	20240610	163700	212355650	19030	19030	19030	19030	0
170	20240610	163600	212355650	19030	19030	19030	19030	0
171	20240610	163500	212355650	19030	19030	19030	19030	0
172	20240610	163400	212355650	19030	19030	19030	19030	0
173	20240610	163300	212355650	19030	19030	19030	19030	0
174	20240610	163200	212355650	19030	19030	19030	19030	0
175	20240610	163100	212355650	19030	19030	19030	19030	0
176	20240610	163000	212355650	19030	19030	19030	19030	0
177	20240610	162900	212355650	19030	19030	19030	19030	0
178	20240610	162800	212355650	19030	19030	19030	19030	0
179	20240610	162700	212355650	19030	19030	19030	19030	0
180	20240610	162600	212355650	19030	19030	19030	19030	0
181	20240610	162500	212355650	19030	19030	19030	19030	0
182	20240610	162400	212355650	19030	19030	19030	19030	343
183	20240610	162300	212355650	19030	19030	19030	19030	0
184	20240610	162200	212355650	19030	19030	19030	19030	0
185	20240610	162100	212355650	19030	19030	19030	19030	0
186	20240610	162000	212355650	19030	19030	19030	19030	0
187	20240610	161900	212355650	19030	19030	19030	19030	0
188	20240610	161800	212355650	19030	19030	19030	19030	0
189	20240610	161700	212355650	19030	19030	19030	19030	0
190	20240610	161600	212355650	19030	19030	19030	19030	0
191	20240610	161500	212355650	19030	19030	19030	19030	0
192	20240610	161400	212355650	19030	19030	19030	19030	0
193	20240610	161300	212355650	19030	19030	19030	19030	0
194	20240610	161200	212355650	19030	19030	19030	19030	0
195	20240610	161100	212355650	19030	19030	19030	19030	0
196	20240610	161000	212355650	19030	19030	19030	19030	0
197	20240610	160900	212355650	19030	19030	19030	19030	0
198	20240610	160800	212355650	19030	19030	19030	19030	0
199	20240610	160700	212355650	19030	19030	19030	19030	0
200	20240610	160600	212355650	19030	19030	19030	19030	0
201	20240610	160500	212355650	19030	19030	19030	19030	0
202	20240610	160400	212355650	19030	19030	19030	19030	0
203	20240610	160300	212355650	19030	19030	19030	19030	0
204	20240610	160200	212355650	19030	19030	19030	19030	0
205	20240610	160100	212355650	19030	19030	19030	19030	0
206	20240610	160000	212355650	19030	19030	19030	19030	0
207	20240610	155900	212355650	19030	19030	19030	19030	0
208	20240610	155800	212355650	19030	19030	19030	19030	0
209	20240610	155700	212355650	19030	19030	19030	19030	0
210	20240610	155600	212355650	19030	19030	19030	19030	0
211	20240610	155500	212355650	19030	19030	19030	19030	0
212	20240610	155400	212355650	19030	19030	19030	19030	343
213	20240610	155300	212355650	19030	19030	19030	19030	0
214	20240610	155200	212355650	19030	19030	19030	19030	0
215	20240610	155100	212355650	19030	19030	19030	19030	0
216	20240610	155000	212355650	19030	19030	19030	19030	0
217	20240610	154900	212355650	19030	19030	19030	19030	0
218	20240610	154800	212355650	19030	19030	19030	19030	0
219	20240610	154700	212355650	19030	19030	19030	19030	0
220	20240610	154600	212355650	19030	19030	19030	19030	0
221	20240610	154500	212355650	19030	19030	19030	19030	0
222	20240610	154400	212355650	19030	19030	19030	19030	0
223	20240610	154300	212355650	19030	19030	19030	19030	0
224	20240610	154200	212355650	19030	19030	19030	19030	0
225	20240610	154100	212355650	19030	19030	19030	19030	0
226	20240610	154000	212355650	19030	19030	19030	19030	0
227	20240610	153900	212355650	19030	19030	19030	19030	0
228	20240610	153800	212355650	19030	19030	19030	19030	0
229	20240610	153700	212355650	19030	19030	19030	19030	0
230	20240610	153600	212355650	19030	19030	19030	19030	0
231	20240610	153500	212355650	19030	19030	19030	19030	0
232	20240610	153400	212355650	19030	19030	19030	19030	0
233	20240610	153300	212355650	19030	19030	19030	19030	0
234	20240610	153200	212355650	19030	19030	19030	19030	0
235	20240610	153100	212355650	19030	19030	19030	19030	0
236	20240610	153000	212355650	19030	19030	19030	19030	343
237	20240610	152900	205828360	19020	19020	19020	19020	0
238	20240610	152800	205828360	19020	19020	19020	19020	0
239	20240610	152700	205828360	19020	19020	19020	19020	0
240	20240610	152600	205828360	19020	19020	19020	19020	0
241	20240610	152500	205828360	19020	19020	19020	19020	0
242	20240610	152400	205828360	19020	19020	19020	19020	0
243	20240610	152300	205828360	19020	19020	19020	19020	0
244	20240610	152200	205828360	19020	19020	19020	19020	0
245	20240610	152100	205828360	19020	19020	19020	19020	0
246	20240610	152000	205828360	19020	19020	19020	19020	0
247	20240610	151900	205828360	19020	18960	19020	18900	353
248	20240610	151800	199154330	19030	19030	19030	19030	0
249	20240610	151700	199154330	19030	19030	19030	19030	0
250	20240610	151600	199154330	19030	19030	19030	19030	0
251	20240610	151500	199154330	19030	18960	19030	18960	20
252	20240610	151400	198775060	19020	19020	19020	19020	0
253	20240610	151300	198775060	19020	19020	19020	19020	10
254	20240610	151200	198584860	19020	19020	19020	19020	4
255	20240610	151100	198508780	18910	18940	18940	18910	103
256	20240610	151000	196560390	18950	18950	18950	18950	117
257	20240610	150900	194343240	18960	18960	18960	18960	12
258	20240610	150800	194115720	18960	18960	18960	18960	0
259	20240610	150700	194115720	18960	18970	18970	18960	220
260	20240610	150600	189944490	18960	18960	18960	18960	0
261	20240610	150500	189944490	18960	18960	18960	18960	0
262	20240610	150400	189944490	18960	18960	18960	18960	0
263	20240610	150300	189944490	18960	18960	18960	18960	0
264	20240610	150200	189944490	18960	18960	18960	18960	0
265	20240610	150100	189944490	18960	18960	18960	18960	0
266	20240610	150000	189944490	18960	18960	18960	18960	68
267	20240610	145900	188655210	18960	18960	18960	18960	12
268	20240610	145800	188427690	18960	18960	18960	18960	0
269	20240610	145700	188427690	18960	18960	18960	18960	5
270	20240610	145600	188332890	19050	19050	19050	19050	0
271	20240610	145500	188332890	19050	19050	19050	19050	0
272	20240610	145400	188332890	19050	19050	19050	19050	0
273	20240610	145300	188332890	19050	19050	19050	19050	0
274	20240610	145200	188332890	19050	19050	19050	19050	0
275	20240610	145100	188332890	19050	19050	19050	19050	0
276	20240610	145000	188332890	19050	19050	19050	19050	4
277	20240610	144900	188256690	19050	19040	19050	19040	64
278	20240610	144800	187037990	19000	19000	19000	19000	0
279	20240610	144700	187037990	19000	19000	19000	19000	9
280	20240610	144600	186866990	19000	19000	19000	19000	0
281	20240610	144500	186866990	19000	19000	19000	19000	0
282	20240610	144400	186866990	19000	19000	19000	19000	41
283	20240610	144300	186087990	19000	19000	19000	19000	0
284	20240610	144200	186087990	19000	19000	19000	19000	0
285	20240610	144100	186087990	19000	19000	19000	19000	0
286	20240610	144000	186087990	19000	19000	19000	19000	0
287	20240610	143900	186087990	19000	19000	19000	19000	0
288	20240610	143800	186087990	19000	19000	19000	19000	0
289	20240610	143700	186087990	19000	19000	19000	19000	0
290	20240610	143600	186087990	19000	19000	19000	19000	6
291	20240610	143500	185973990	18910	18910	18910	18910	0
292	20240610	143400	185973990	18910	18910	18910	18910	0
293	20240610	143300	185973990	18910	18910	18910	18910	0
294	20240610	143200	185973990	18910	18910	18910	18910	0
295	20240610	143100	185973990	18910	18910	18910	18910	433
296	20240610	143000	177785960	18900	18900	18900	18900	0
297	20240610	142900	177785960	18900	18900	18900	18900	0
298	20240610	142800	177785960	18900	18900	18900	18900	0
299	20240610	142700	177785960	18900	18900	18900	18900	0
300	20240610	142600	177785960	18900	18900	18900	18900	0
301	20240610	142500	177785960	18900	18900	18900	18900	0
302	20240610	142400	177785960	18900	18900	18900	18900	0
303	20240610	142300	177785960	18900	18900	18900	18900	0
304	20240610	142200	177785960	18900	18900	18900	18900	0
305	20240610	142100	177785960	18900	18900	18900	18900	0
306	20240610	142000	177785960	18900	18900	18900	18900	0
307	20240610	141900	177785960	18900	18900	18900	18900	0
308	20240610	141800	177785960	18900	18900	18900	18900	0
309	20240610	141700	177785960	18900	18900	18900	18900	11
310	20240610	141600	177578060	18950	18950	18950	18950	0
311	20240610	141500	177578060	18950	18950	18950	18950	5
312	20240610	141400	177483310	18950	18960	18960	18950	275
313	20240610	141300	172271960	18950	18950	18950	18950	0
314	20240610	141200	172271960	18950	18950	18950	18950	0
315	20240610	141100	172271960	18950	18950	18950	18950	0
316	20240610	141000	172271960	18950	18950	18950	18950	25
317	20240610	140900	171798210	18900	18900	18900	18900	0
318	20240610	140800	171798210	18900	18910	18910	18900	721
319	20240610	140700	158170130	19000	19000	19000	19000	0
320	20240610	140600	158170130	19000	19000	19000	19000	0
321	20240610	140500	158170130	19000	19000	19000	19000	0
322	20240610	140400	158170130	19000	19000	19000	19000	0
323	20240610	140300	158170130	19000	19000	19000	19000	0
324	20240610	140200	158170130	19000	19000	19000	19000	0
325	20240610	140100	158170130	19000	19000	19000	19000	0
326	20240610	140000	158170130	19000	19000	19000	19000	0
327	20240610	135900	158170130	19000	18960	19000	18910	212
328	20240610	135800	154157210	18960	18960	18960	18960	0
329	20240610	135700	154157210	18960	18960	18960	18960	0
330	20240610	135600	154157210	18960	18960	18960	18960	0
331	20240610	135500	154157210	18960	18960	18960	18960	0
332	20240610	135400	154157210	18960	18960	18960	18960	0
333	20240610	135300	154157210	18960	18960	18960	18960	0
334	20240610	135200	154157210	18960	18960	18960	18960	0
335	20240610	135100	154157210	18960	18960	18960	18960	0
336	20240610	135000	154157210	18960	18960	18960	18960	0
337	20240610	134900	154157210	18960	18960	18960	18960	5
338	20240610	134800	154062410	18960	18960	18960	18960	0
339	20240610	134700	154062410	18960	18960	18960	18960	10
340	20240610	134600	153872810	18950	18950	18950	18950	31
341	20240610	134500	153285360	18960	18960	18960	18960	0
342	20240610	134400	153285360	18960	18960	18960	18960	10
343	20240610	134300	153095760	18960	18960	18960	18960	0
344	20240610	134200	153095760	18960	18960	18960	18960	0
345	20240610	134100	153095760	18960	18960	18960	18960	0
346	20240610	134000	153095760	18960	18960	18960	18960	0
347	20240610	133900	153095760	18960	18990	18990	18960	33
348	20240610	133800	152470020	18990	18990	18990	18990	20
349	20240610	133700	152090220	19000	19000	19000	19000	0
350	20240610	133600	152090220	19000	19000	19000	19000	100
351	20240610	133500	150190220	19000	19000	19000	19000	0
352	20240610	133400	150190220	19000	19000	19000	19000	0
353	20240610	133300	150190220	19000	19000	19000	19000	0
354	20240610	133200	150190220	19000	19010	19010	19000	1343
355	20240610	133100	124672810	19040	19040	19040	19040	0
356	20240610	133000	124672810	19040	19010	19040	19010	13
357	20240610	132900	124425350	19040	19040	19040	19040	0
358	20240610	132800	124425350	19040	19040	19040	19040	0
359	20240610	132700	124425350	19040	19030	19040	19030	10
360	20240610	132600	124235030	19000	19000	19000	19000	0
361	20240610	132500	124235030	19000	19000	19000	19000	12
362	20240610	132400	124007030	19000	19000	19000	19000	0
363	20240610	132300	124007030	19000	19000	19000	19000	6
364	20240610	132200	123893030	19000	19000	19000	19000	0
365	20240610	132100	123893030	19000	19000	19000	19000	0
366	20240610	132000	123893030	19000	19000	19000	19000	0
367	20240610	131900	123893030	19000	19000	19000	19000	0
368	20240610	131800	123893030	19000	19000	19000	19000	50
369	20240610	131700	122943030	18910	18910	18910	18910	100
370	20240610	131600	121052030	18920	18920	18920	18920	6
371	20240610	131500	120938510	18910	18910	18910	18910	0
372	20240610	131400	120938510	18910	18910	18910	18910	0
373	20240610	131300	120938510	18910	18910	18910	18910	0
374	20240610	131200	120938510	18910	18910	18910	18910	0
375	20240610	131100	120938510	18910	18930	18930	18910	76
376	20240610	131000	119501120	19040	19040	19040	19040	0
377	20240610	130900	119501120	19040	19040	19040	19040	0
378	20240610	130800	119501120	19040	19040	19040	19040	0
379	20240610	130700	119501120	19040	19040	19040	19040	5
380	20240610	130600	119405920	18920	18920	18920	18920	0
381	20240610	130500	119405920	18920	18920	18920	18920	0
382	20240610	130400	119405920	18920	18920	18920	18920	0
383	20240610	130300	119405920	18920	18920	18920	18920	0
384	20240610	130200	119405920	18920	18920	18920	18920	0
385	20240610	130100	119405920	18920	18920	18920	18920	0
386	20240610	130000	119405920	18920	18920	18920	18920	0
387	20240610	125900	119405920	18920	18930	18930	18920	6
388	20240610	125800	119292350	18930	18930	18930	18930	0
389	20240610	125700	119292350	18930	18930	18930	18930	0
390	20240610	125600	119292350	18930	18930	18930	18930	0
391	20240610	125500	119292350	18930	18930	18930	18930	1
392	20240610	125400	119273420	18930	18930	18930	18930	150
393	20240610	125300	116433920	18930	18930	18930	18930	39
394	20240610	125200	115695650	18910	18910	18910	18910	146
395	20240610	125100	112934790	18910	18910	18910	18910	21
396	20240610	125000	112537680	18910	18910	18910	18910	0
397	20240610	124900	112537680	18910	18910	18910	18910	0
398	20240610	124800	112537680	18910	18910	18910	18910	0
399	20240610	124700	112537680	18910	18910	18910	18910	0
400	20240610	124600	112537680	18910	18870	18910	18870	30
401	20240610	124500	111971180	18870	18870	18870	18870	0
402	20240610	124400	111971180	18870	18870	18870	18870	11
403	20240610	124300	111763610	18910	18910	18910	18910	0
404	20240610	124200	111763610	18910	18910	18910	18910	0
405	20240610	124100	111763610	18910	18910	18910	18910	0
406	20240610	124000	111763610	18910	18910	18910	18910	0
407	20240610	123900	111763610	18910	18910	18910	18910	0
408	20240610	123800	111763610	18910	18910	18910	18910	0
409	20240610	123700	111763610	18910	18910	18910	18910	0
410	20240610	123600	111763610	18910	18910	18910	18910	0
411	20240610	123500	111763610	18910	18910	18910	18910	0
412	20240610	123400	111763610	18910	18910	18910	18910	0
413	20240610	123300	111763610	18910	18910	18910	18910	0
414	20240610	123200	111763610	18910	18910	18910	18910	0
415	20240610	123100	111763610	18910	18910	18910	18910	0
416	20240610	123000	111763610	18910	18860	18910	18850	13
417	20240610	122900	111517950	18910	18910	18910	18910	0
418	20240610	122800	111517950	18910	18910	18910	18910	0
419	20240610	122700	111517950	18910	18910	18910	18910	0
420	20240610	122600	111517950	18910	18910	18910	18910	0
421	20240610	122500	111517950	18910	18910	18910	18910	0
422	20240610	122400	111517950	18910	18910	18910	18910	10
423	20240610	122300	111328850	18850	18850	18850	18850	0
424	20240610	122200	111328850	18850	18850	18850	18850	1
425	20240610	122100	111310000	18900	18900	18900	18900	0
426	20240610	122000	111310000	18900	18900	18900	18900	0
427	20240610	121900	111310000	18900	18900	18900	18900	0
428	20240610	121800	111310000	18900	18900	18900	18900	42
429	20240610	121700	110516200	18900	18900	18900	18900	0
430	20240610	121600	110516200	18900	18900	18900	18900	53
431	20240610	121500	109514500	18900	18900	18900	18900	0
432	20240610	121400	109514500	18900	18900	18900	18900	100
433	20240610	121300	107624500	18900	18900	18900	18900	0
434	20240610	121200	107624500	18900	18900	18900	18900	0
435	20240610	121100	107624500	18900	18900	18900	18900	0
436	20240610	121000	107624500	18900	18900	18900	18900	0
437	20240610	120900	107624500	18900	18900	18900	18900	0
438	20240610	120800	107624500	18900	18900	18900	18900	0
439	20240610	120700	107624500	18900	18900	18900	18900	0
440	20240610	120600	107624500	18900	18900	18900	18900	9
441	20240610	120500	107454400	18900	18900	18900	18900	5
442	20240610	120400	107359900	18890	18890	18890	18890	3
443	20240610	120300	107303230	18890	18890	18890	18890	100
444	20240610	120200	105414230	18890	18890	18890	18890	0
445	20240610	120100	105414230	18890	18890	18890	18890	1
446	20240610	120000	105395340	18800	18800	18800	18800	0
447	20240610	115900	105395340	18800	18800	18800	18800	1
448	20240610	115800	105376540	18910	18910	18910	18910	0
449	20240610	115700	105376540	18910	18900	18910	18800	5
450	20240610	115600	105282220	18800	18810	18900	18790	417
451	20240610	115500	97441270	18810	18910	18910	18800	421
452	20240610	115400	89521900	18820	18860	18910	18820	409
453	20240610	115300	81814130	18860	18860	18860	18860	1
454	20240610	115200	81795270	18870	18870	18870	18870	2
455	20240610	115100	81757530	18900	18900	18900	18900	100
456	20240610	115000	79867530	18910	18910	18910	18910	0
457	20240610	114900	79867530	18910	18910	18910	18910	258
458	20240610	114800	74988750	18910	18900	18910	18900	20
459	20240610	114700	74610650	18910	18910	18910	18910	0
460	20240610	114600	74610650	18910	18910	18910	18900	158
461	20240610	114500	71622970	18870	18870	18870	18870	10
462	20240610	114400	71434270	18910	18910	18910	18910	0
463	20240610	114300	71434270	18910	18910	18910	18910	3
464	20240610	114200	71377540	18910	18870	18910	18870	12
465	20240610	114100	71150700	18870	18860	18870	18860	7
466	20240610	114000	71018640	18870	18880	18880	18870	44
467	20240610	113900	70188350	18880	18880	18880	18880	0
468	20240610	113800	70188350	18880	18900	18900	18880	101
469	20240610	113700	68280110	18910	18910	18910	18910	1
470	20240610	113600	68261200	18910	18910	18910	18910	5
471	20240610	113500	68166650	18900	18900	18900	18900	0
472	20240610	113400	68166650	18900	18900	18900	18900	0
473	20240610	113300	68166650	18900	18900	18900	18900	0
474	20240610	113200	68166650	18900	18910	18910	18900	6
475	20240610	113100	68053200	18910	18910	18910	18910	0
476	20240610	113000	68053200	18910	18910	18910	18910	21
477	20240610	112900	67656090	18910	18910	18910	18910	1
478	20240610	112800	67637180	18910	18910	18910	18910	0
479	20240610	112700	67637180	18910	18910	18910	18910	0
480	20240610	112600	67637180	18910	18910	18910	18910	10
481	20240610	112500	67448080	18900	18910	18910	18900	530
482	20240610	112400	57430920	18910	18910	18910	18910	0
483	20240610	112300	57430920	18910	18910	18910	18910	1
484	20240610	112200	57412010	18910	18910	18910	18910	0
485	20240610	112100	57412010	18910	18910	18910	18910	0
486	20240610	112000	57412010	18910	18910	18910	18910	38
487	20240610	111900	56693430	18900	18900	18900	18900	0
488	20240610	111800	56693430	18900	18910	18910	18900	175
489	20240610	111700	53384820	18900	18900	18900	18900	0
490	20240610	111600	53384820	18900	18900	18900	18900	0
491	20240610	111500	53384820	18900	18900	18900	18900	1
492	20240610	111400	53365920	18910	18910	18910	18910	0
493	20240610	111300	53365920	18910	18910	18910	18910	1
494	20240610	111200	53347010	18910	18910	18910	18910	0
495	20240610	111100	53347010	18910	18910	18910	18910	0
496	20240610	111000	53347010	18910	18910	18910	18910	0
497	20240610	110900	53347010	18910	18910	18910	18910	0
498	20240610	110800	53347010	18910	18910	18910	18910	2
499	20240610	110700	53309190	18900	18900	18900	18900	14
500	20240610	110600	53044590	18890	18890	18890	18890	2
501	20240610	110500	53006810	18890	18890	18890	18890	0
502	20240610	110400	53006810	18890	18890	18890	18890	0
503	20240610	110300	53006810	18890	18890	18890	18890	0
504	20240610	110200	53006810	18890	18890	18890	18890	0
505	20240610	110100	53006810	18890	18890	18890	18890	38
506	20240610	110000	52288990	18890	18890	18890	18890	0
507	20240610	105900	52288990	18890	18910	18910	18890	2
508	20240610	105800	52251190	18910	18910	18910	18910	1
509	20240610	105700	52232280	18910	18910	18910	18900	133
510	20240610	105600	49718410	18930	18930	18930	18930	0
511	20240610	105500	49718410	18930	18930	18930	18930	11
512	20240610	105400	49510180	18910	18920	18920	18910	165
513	20240610	105300	46389060	18930	18930	18930	18930	0
514	20240610	105200	46389060	18930	18970	18970	18930	239
515	20240610	105100	41859630	18970	18970	18970	18970	0
516	20240610	105000	41859630	18970	18970	18970	18970	0
517	20240610	104900	41859630	18970	18970	18970	18970	0
518	20240610	104800	41859630	18970	18970	18970	18970	10
519	20240610	104700	41669930	18970	18970	18970	18970	0
520	20240610	104600	41669930	18970	18970	18970	18970	1
521	20240610	104500	41650960	18970	18970	18970	18970	0
522	20240610	104400	41650960	18970	18970	18970	18970	0
523	20240610	104300	41650960	18970	18970	18970	18970	0
524	20240610	104200	41650960	18970	18970	18970	18970	0
525	20240610	104100	41650960	18970	18970	18970	18970	0
526	20240610	104000	41650960	18970	18970	18970	18970	0
527	20240610	103900	41650960	18970	18970	18970	18970	0
528	20240610	103800	41650960	18970	18970	18970	18970	0
529	20240610	103700	41650960	18970	19000	19000	18970	60
530	20240610	103600	40512180	19050	19040	19050	19040	10
531	20240610	103500	40321730	19010	19010	19010	19010	1
532	20240610	103400	40302720	19070	19070	19070	19070	0
533	20240610	103300	40302720	19070	19070	19070	19070	5
534	20240610	103200	40207370	19000	19000	19000	19000	0
535	20240610	103100	40207370	19000	19000	19000	19000	0
536	20240610	103000	40207370	19000	19000	19000	19000	0
537	20240610	102900	40207370	19000	19000	19000	19000	0
538	20240610	102800	40207370	19000	19000	19000	19000	0
539	20240610	102700	40207370	19000	19000	19000	19000	0
540	20240610	102600	40207370	19000	19000	19000	19000	1
541	20240610	102500	40188370	19000	19000	19000	19000	0
542	20240610	102400	40188370	19000	19000	19000	19000	0
543	20240610	102300	40188370	19000	19000	19000	19000	0
544	20240610	102200	40188370	19000	19000	19000	19000	0
545	20240610	102100	40188370	19000	19000	19000	19000	101
546	20240610	102000	38269370	19010	19010	19010	19010	0
547	20240610	101900	38269370	19010	19010	19010	19010	0
548	20240610	101800	38269370	19010	19010	19010	19010	0
549	20240610	101700	38269370	19010	19010	19010	19010	45
550	20240610	101600	37413920	19010	19010	19010	19010	0
551	20240610	101500	37413920	19010	19010	19010	19010	0
552	20240610	101400	37413920	19010	19020	19020	19010	50
553	20240610	101300	36463040	19140	19140	19140	19140	0
554	20240610	101200	36463040	19140	19140	19140	19140	1
555	20240610	101100	36443900	19150	19150	19150	19150	0
556	20240610	101000	36443900	19150	19150	19150	19150	0
557	20240610	100900	36443900	19150	19150	19150	19150	0
558	20240610	100800	36443900	19150	19150	19150	19150	0
559	20240610	100700	36443900	19150	19150	19150	19150	0
560	20240610	100600	36443900	19150	19150	19150	19150	0
561	20240610	100500	36443900	19150	19150	19150	19150	0
562	20240610	100400	36443900	19150	19150	19150	19150	2
563	20240610	100300	36405600	19000	19000	19000	19000	0
564	20240610	100200	36405600	19000	19140	19140	19000	95
565	20240610	100100	34594260	19150	19150	19150	19150	0
566	20240610	100000	34594260	19150	19090	19150	19090	43
567	20240610	095900	33771370	19000	19000	19000	19000	0
568	20240610	095800	33771370	19000	19000	19000	19000	6
569	20240610	095700	33657370	19000	19090	19090	19000	55
570	20240610	095600	32611920	19000	19000	19000	19000	0
571	20240610	095500	32611920	19000	19000	19000	19000	0
572	20240610	095400	32611920	19000	19000	19000	19000	0
573	20240610	095300	32611920	19000	19000	19000	19000	0
574	20240610	095200	32611920	19000	19000	19000	19000	1
575	20240610	095100	32592920	19090	19090	19090	19090	0
576	20240610	095000	32592920	19090	19090	19090	19090	0
577	20240610	094900	32592920	19090	19090	19090	19090	0
578	20240610	094800	32592920	19090	19090	19090	19090	1
579	20240610	094700	32573830	19100	19100	19100	19100	0
580	20240610	094600	32573830	19100	19100	19100	19100	1
581	20240610	094500	32554730	19100	19100	19100	19100	0
582	20240610	094400	32554730	19100	19100	19100	19100	0
583	20240610	094300	32554730	19100	19100	19100	19100	106
584	20240610	094200	30530130	19130	19130	19130	19130	0
585	20240610	094100	30530130	19130	19130	19130	19130	0
586	20240610	094000	30530130	19130	19130	19130	19130	0
587	20240610	093900	30530130	19130	19130	19130	19130	1
588	20240610	093800	30511000	18950	18950	18950	18950	0
589	20240610	093700	30511000	18950	18950	18950	18950	0
590	20240610	093600	30511000	18950	18950	18950	18950	0
591	20240610	093500	30511000	18950	18950	18950	18950	0
592	20240610	093400	30511000	18950	18950	18950	18950	0
593	20240610	093300	30511000	18950	19030	19030	18950	50
594	20240610	093200	29560110	18960	18960	18960	18960	0
595	20240610	093100	29560110	18960	18940	18960	18940	14
596	20240610	093000	29294790	18910	18910	18910	18910	0
597	20240610	092900	29294790	18910	18950	18950	18910	107
598	20240610	092800	27270400	18960	18960	18960	18960	10
599	20240610	092700	27080800	18960	18960	18960	18950	174
600	20240610	092600	23783090	18960	18960	18960	18960	1
601	20240610	092500	23764130	19150	19150	19150	19150	5
602	20240610	092400	23668380	18930	18930	18930	18930	1
603	20240610	092300	23649450	18900	18900	18900	18900	0
604	20240610	092200	23649450	18900	18900	18900	18900	0
605	20240610	092100	23649450	18900	18900	18900	18900	0
606	20240610	092000	23649450	18900	18900	18900	18900	0
607	20240610	091900	23649450	18900	18900	18900	18900	0
608	20240610	091800	23649450	18900	18910	18910	18900	20
609	20240610	091700	23271290	18900	19150	19150	18900	16
610	20240610	091600	22968290	19170	19170	19170	19170	0
611	20240610	091500	22968290	19170	19170	19170	19170	0
612	20240610	091400	22968290	19170	19170	19170	19170	0
613	20240610	091300	22968290	19170	19170	19170	19170	0
614	20240610	091200	22968290	19170	19170	19170	19170	0
615	20240610	091100	22968290	19170	19170	19170	19170	0
616	20240610	091000	22968290	19170	19170	19170	19170	0
617	20240610	090900	22968290	19170	19170	19170	19170	0
618	20240610	090800	22968290	19170	19170	19170	19170	0
619	20240610	090700	22968290	19170	19170	19170	19170	0
620	20240610	090600	22968290	19170	19170	19170	19170	4
621	20240610	090500	22891610	19170	18900	19170	18900	13
622	20240610	090400	22645640	18900	18950	18950	18900	395
623	20240610	090300	15178040	18900	19050	19050	18730	300
624	20240610	090200	9497190	19050	19290	19290	19000	436
625	20240610	090100	1177300	19300	19300	19300	19300	0
626	20240610	090000	1177300	19300	19300	19300	19300	61