KissMeData/065710/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	194200	122061020	19830	19830	19830	19830	67
3	20240619	194100	122061020	19830	19830	19830	19830	0
4	20240619	194000	122061020	19830	19830	19830	19830	0
5	20240619	193900	122061020	19830	19830	19830	19830	0
6	20240619	193800	122061020	19830	19830	19830	19830	0
7	20240619	193700	122061020	19830	19830	19830	19830	0
8	20240619	193600	122061020	19830	19830	19830	19830	0
9	20240619	193500	122061020	19830	19830	19830	19830	0
10	20240619	193400	122061020	19830	19830	19830	19830	0
11	20240619	193300	122061020	19830	19830	19830	19830	0
12	20240619	193200	122061020	19830	19830	19830	19830	0
13	20240619	193100	122061020	19830	19830	19830	19830	0
14	20240619	193000	122061020	19830	19830	19830	19830	0
15	20240619	192900	122061020	19830	19830	19830	19830	0
16	20240619	192800	122061020	19830	19830	19830	19830	0
17	20240619	192700	122061020	19830	19830	19830	19830	0
18	20240619	192600	122061020	19830	19830	19830	19830	0
19	20240619	192500	122061020	19830	19830	19830	19830	0
20	20240619	192400	122061020	19830	19830	19830	19830	0
21	20240619	192300	122061020	19830	19830	19830	19830	0
22	20240619	192200	122061020	19830	19830	19830	19830	0
23	20240619	192100	122061020	19830	19830	19830	19830	0
24	20240619	192000	122061020	19830	19830	19830	19830	0
25	20240619	191900	122061020	19830	19830	19830	19830	0
26	20240619	191800	122061020	19830	19830	19830	19830	0
27	20240619	191700	122061020	19830	19830	19830	19830	0
28	20240619	191600	122061020	19830	19830	19830	19830	0
29	20240619	191500	122061020	19830	19830	19830	19830	0
30	20240619	191400	122061020	19830	19830	19830	19830	0
31	20240619	191300	122061020	19830	19830	19830	19830	0
32	20240619	191200	122061020	19830	19830	19830	19830	67
33	20240619	191100	122061020	19830	19830	19830	19830	0
34	20240619	191000	122061020	19830	19830	19830	19830	0
35	20240619	190900	122061020	19830	19830	19830	19830	0
36	20240619	190800	122061020	19830	19830	19830	19830	0
37	20240619	190700	122061020	19830	19830	19830	19830	0
38	20240619	190600	122061020	19830	19830	19830	19830	0
39	20240619	190500	122061020	19830	19830	19830	19830	0
40	20240619	190400	122061020	19830	19830	19830	19830	0
41	20240619	190300	122061020	19830	19830	19830	19830	0
42	20240619	190200	122061020	19830	19830	19830	19830	0
43	20240619	190100	122061020	19830	19830	19830	19830	0
44	20240619	190000	122061020	19830	19830	19830	19830	0
45	20240619	185900	122061020	19830	19830	19830	19830	0
46	20240619	185800	122061020	19830	19830	19830	19830	0
47	20240619	185700	122061020	19830	19830	19830	19830	0
48	20240619	185600	122061020	19830	19830	19830	19830	0
49	20240619	185500	122061020	19830	19830	19830	19830	0
50	20240619	185400	122061020	19830	19830	19830	19830	0
51	20240619	185300	122061020	19830	19830	19830	19830	0
52	20240619	185200	122061020	19830	19830	19830	19830	0
53	20240619	185100	122061020	19830	19830	19830	19830	0
54	20240619	185000	122061020	19830	19830	19830	19830	0
55	20240619	184900	122061020	19830	19830	19830	19830	0
56	20240619	184800	122061020	19830	19830	19830	19830	0
57	20240619	184700	122061020	19830	19830	19830	19830	0
58	20240619	184600	122061020	19830	19830	19830	19830	0
59	20240619	184500	122061020	19830	19830	19830	19830	0
60	20240619	184400	122061020	19830	19830	19830	19830	0
61	20240619	184300	122061020	19830	19830	19830	19830	0
62	20240619	184200	122061020	19830	19830	19830	19830	67
63	20240619	184100	122061020	19830	19830	19830	19830	0
64	20240619	184000	122061020	19830	19830	19830	19830	0
65	20240619	183900	122061020	19830	19830	19830	19830	0
66	20240619	183800	122061020	19830	19830	19830	19830	0
67	20240619	183700	122061020	19830	19830	19830	19830	0
68	20240619	183600	122061020	19830	19830	19830	19830	0
69	20240619	183500	122061020	19830	19830	19830	19830	0
70	20240619	183400	122061020	19830	19830	19830	19830	0
71	20240619	183300	122061020	19830	19830	19830	19830	0
72	20240619	183200	122061020	19830	19830	19830	19830	0
73	20240619	183100	122061020	19830	19830	19830	19830	0
74	20240619	183000	122061020	19830	19830	19830	19830	0
75	20240619	182900	122061020	19830	19830	19830	19830	0
76	20240619	182800	122061020	19830	19830	19830	19830	0
77	20240619	182700	122061020	19830	19830	19830	19830	0
78	20240619	182600	122061020	19830	19830	19830	19830	0
79	20240619	182500	122061020	19830	19830	19830	19830	0
80	20240619	182400	122061020	19830	19830	19830	19830	0
81	20240619	182300	122061020	19830	19830	19830	19830	0
82	20240619	182200	122061020	19830	19830	19830	19830	0
83	20240619	182100	122061020	19830	19830	19830	19830	0
84	20240619	182000	122061020	19830	19830	19830	19830	0
85	20240619	181900	122061020	19830	19830	19830	19830	0
86	20240619	181800	122061020	19830	19830	19830	19830	0
87	20240619	181700	122061020	19830	19830	19830	19830	0
88	20240619	181600	122061020	19830	19830	19830	19830	0
89	20240619	181500	122061020	19830	19830	19830	19830	0
90	20240619	181400	122061020	19830	19830	19830	19830	0
91	20240619	181300	122061020	19830	19830	19830	19830	0
92	20240619	181200	122061020	19830	19830	19830	19830	67
93	20240619	181100	122061020	19830	19830	19830	19830	0
94	20240619	181000	122061020	19830	19830	19830	19830	0
95	20240619	180900	122061020	19830	19830	19830	19830	0
96	20240619	180800	122061020	19830	19830	19830	19830	0
97	20240619	180700	122061020	19830	19830	19830	19830	0
98	20240619	180600	122061020	19830	19830	19830	19830	0
99	20240619	180500	122061020	19830	19830	19830	19830	0
100	20240619	180400	122061020	19830	19830	19830	19830	0
101	20240619	180300	122061020	19830	19830	19830	19830	0
102	20240619	180200	122061020	19830	19830	19830	19830	0
103	20240619	180100	122061020	19830	19830	19830	19830	0
104	20240619	180000	122061020	19830	19830	19830	19830	0
105	20240619	175900	122061020	19830	19830	19830	19830	0
106	20240619	175800	122061020	19830	19830	19830	19830	0
107	20240619	175700	122061020	19830	19830	19830	19830	0
108	20240619	175600	122061020	19830	19830	19830	19830	0
109	20240619	175500	122061020	19830	19830	19830	19830	0
110	20240619	175400	122061020	19830	19830	19830	19830	0
111	20240619	175300	122061020	19830	19830	19830	19830	0
112	20240619	175200	122061020	19830	19830	19830	19830	0
113	20240619	175100	122061020	19830	19830	19830	19830	0
114	20240619	175000	122061020	19830	19830	19830	19830	0
115	20240619	174900	122061020	19830	19830	19830	19830	0
116	20240619	174800	122061020	19830	19830	19830	19830	0
117	20240619	174700	122061020	19830	19830	19830	19830	0
118	20240619	174600	122061020	19830	19830	19830	19830	0
119	20240619	174500	122061020	19830	19830	19830	19830	0
120	20240619	174400	122061020	19830	19830	19830	19830	0
121	20240619	174300	122061020	19830	19830	19830	19830	0
122	20240619	174200	122061020	19830	19830	19830	19830	67
123	20240619	174100	122061020	19830	19830	19830	19830	0
124	20240619	174000	122061020	19830	19830	19830	19830	0
125	20240619	173900	122061020	19830	19830	19830	19830	0
126	20240619	173800	122061020	19830	19830	19830	19830	0
127	20240619	173700	122061020	19830	19830	19830	19830	0
128	20240619	173600	122061020	19830	19830	19830	19830	0
129	20240619	173500	122061020	19830	19830	19830	19830	0
130	20240619	173400	122061020	19830	19830	19830	19830	0
131	20240619	173300	122061020	19830	19830	19830	19830	0
132	20240619	173200	122061020	19830	19830	19830	19830	0
133	20240619	173100	122061020	19830	19830	19830	19830	0
134	20240619	173000	122061020	19830	19830	19830	19830	0
135	20240619	172900	122061020	19830	19830	19830	19830	0
136	20240619	172800	122061020	19830	19830	19830	19830	0
137	20240619	172700	122061020	19830	19830	19830	19830	0
138	20240619	172600	122061020	19830	19830	19830	19830	0
139	20240619	172500	122061020	19830	19830	19830	19830	0
140	20240619	172400	122061020	19830	19830	19830	19830	0
141	20240619	172300	122061020	19830	19830	19830	19830	0
142	20240619	172200	122061020	19830	19830	19830	19830	0
143	20240619	172100	122061020	19830	19830	19830	19830	0
144	20240619	172000	122061020	19830	19830	19830	19830	0
145	20240619	171900	122061020	19830	19830	19830	19830	0
146	20240619	171800	122061020	19830	19830	19830	19830	0
147	20240619	171700	122061020	19830	19830	19830	19830	0
148	20240619	171600	122061020	19830	19830	19830	19830	0
149	20240619	171500	122061020	19830	19830	19830	19830	0
150	20240619	171400	122061020	19830	19830	19830	19830	0
151	20240619	171300	122061020	19830	19830	19830	19830	0
152	20240619	171200	122061020	19830	19830	19830	19830	67
153	20240619	171100	122061020	19830	19830	19830	19830	0
154	20240619	171000	122061020	19830	19830	19830	19830	0
155	20240619	170900	122061020	19830	19830	19830	19830	0
156	20240619	170800	122061020	19830	19830	19830	19830	0
157	20240619	170700	122061020	19830	19830	19830	19830	0
158	20240619	170600	122061020	19830	19830	19830	19830	0
159	20240619	170500	122061020	19830	19830	19830	19830	0
160	20240619	170400	122061020	19830	19830	19830	19830	0
161	20240619	170300	122061020	19830	19830	19830	19830	0
162	20240619	170200	122061020	19830	19830	19830	19830	0
163	20240619	170100	122061020	19830	19830	19830	19830	0
164	20240619	170000	122061020	19830	19830	19830	19830	0
165	20240619	165900	122061020	19830	19830	19830	19830	0
166	20240619	165800	122061020	19830	19830	19830	19830	0
167	20240619	165700	122061020	19830	19830	19830	19830	0
168	20240619	165600	122061020	19830	19830	19830	19830	0
169	20240619	165500	122061020	19830	19830	19830	19830	0
170	20240619	165400	122061020	19830	19830	19830	19830	0
171	20240619	165300	122061020	19830	19830	19830	19830	0
172	20240619	165200	122061020	19830	19830	19830	19830	0
173	20240619	165100	122061020	19830	19830	19830	19830	0
174	20240619	165000	122061020	19830	19830	19830	19830	0
175	20240619	164900	122061020	19830	19830	19830	19830	0
176	20240619	164800	122061020	19830	19830	19830	19830	0
177	20240619	164700	122061020	19830	19830	19830	19830	0
178	20240619	164600	122061020	19830	19830	19830	19830	0
179	20240619	164500	122061020	19830	19830	19830	19830	0
180	20240619	164400	122061020	19830	19830	19830	19830	0
181	20240619	164300	122061020	19830	19830	19830	19830	0
182	20240619	164200	122061020	19830	19830	19830	19830	67
183	20240619	164100	122061020	19830	19830	19830	19830	0
184	20240619	164000	122061020	19830	19830	19830	19830	0
185	20240619	163900	122061020	19830	19830	19830	19830	0
186	20240619	163800	122061020	19830	19830	19830	19830	0
187	20240619	163700	122061020	19830	19830	19830	19830	0
188	20240619	163600	122061020	19830	19830	19830	19830	0
189	20240619	163500	122061020	19830	19830	19830	19830	0
190	20240619	163400	122061020	19830	19830	19830	19830	0
191	20240619	163300	122061020	19830	19830	19830	19830	0
192	20240619	163200	122061020	19830	19830	19830	19830	0
193	20240619	163100	122061020	19830	19830	19830	19830	0
194	20240619	163000	122061020	19830	19830	19830	19830	0
195	20240619	162900	122061020	19830	19830	19830	19830	0
196	20240619	162800	122061020	19830	19830	19830	19830	0
197	20240619	162700	122061020	19830	19830	19830	19830	0
198	20240619	162600	122061020	19830	19830	19830	19830	0
199	20240619	162500	122061020	19830	19830	19830	19830	0
200	20240619	162400	122061020	19830	19830	19830	19830	0
201	20240619	162300	122061020	19830	19830	19830	19830	0
202	20240619	162200	122061020	19830	19830	19830	19830	0
203	20240619	162100	122061020	19830	19830	19830	19830	0
204	20240619	162000	122061020	19830	19830	19830	19830	0
205	20240619	161900	122061020	19830	19830	19830	19830	0
206	20240619	161800	122061020	19830	19830	19830	19830	0
207	20240619	161700	122061020	19830	19830	19830	19830	0
208	20240619	161600	122061020	19830	19830	19830	19830	0
209	20240619	161500	122061020	19830	19830	19830	19830	0
210	20240619	161400	122061020	19830	19830	19830	19830	0
211	20240619	161300	122061020	19830	19830	19830	19830	0
212	20240619	161200	122061020	19830	19830	19830	19830	67
213	20240619	161100	122061020	19830	19830	19830	19830	0
214	20240619	161000	122061020	19830	19830	19830	19830	0
215	20240619	160900	122061020	19830	19830	19830	19830	0
216	20240619	160800	122061020	19830	19830	19830	19830	0
217	20240619	160700	122061020	19830	19830	19830	19830	0
218	20240619	160600	122061020	19830	19830	19830	19830	0
219	20240619	160500	122061020	19830	19830	19830	19830	0
220	20240619	160400	122061020	19830	19830	19830	19830	0
221	20240619	160300	122061020	19830	19830	19830	19830	0
222	20240619	160200	122061020	19830	19830	19830	19830	0
223	20240619	160100	122061020	19830	19830	19830	19830	0
224	20240619	160000	122061020	19830	19830	19830	19830	0
225	20240619	155900	122061020	19830	19830	19830	19830	0
226	20240619	155800	122061020	19830	19830	19830	19830	0
227	20240619	155700	122061020	19830	19830	19830	19830	0
228	20240619	155600	122061020	19830	19830	19830	19830	0
229	20240619	155500	122061020	19830	19830	19830	19830	0
230	20240619	155400	122061020	19830	19830	19830	19830	0
231	20240619	155300	122061020	19830	19830	19830	19830	0
232	20240619	155200	122061020	19830	19830	19830	19830	0
233	20240619	155100	122061020	19830	19830	19830	19830	0
234	20240619	155000	122061020	19830	19830	19830	19830	0
235	20240619	154900	122061020	19830	19830	19830	19830	0
236	20240619	154800	122061020	19830	19830	19830	19830	0
237	20240619	154700	122061020	19830	19830	19830	19830	0
238	20240619	154600	122061020	19830	19830	19830	19830	0
239	20240619	154500	122061020	19830	19830	19830	19830	0
240	20240619	154400	122061020	19830	19830	19830	19830	0
241	20240619	154300	122061020	19830	19830	19830	19830	0
242	20240619	154200	122061020	19830	19830	19830	19830	67
243	20240619	154100	122061020	19830	19830	19830	19830	0
244	20240619	154000	122061020	19830	19830	19830	19830	0
245	20240619	153900	122061020	19830	19830	19830	19830	0
246	20240619	153800	122061020	19830	19830	19830	19830	0
247	20240619	153700	122061020	19830	19830	19830	19830	0
248	20240619	153600	122061020	19830	19830	19830	19830	0
249	20240619	153500	122061020	19830	19830	19830	19830	0
250	20240619	153400	122061020	19830	19830	19830	19830	0
251	20240619	153300	122061020	19830	19830	19830	19830	0
252	20240619	153200	122061020	19830	19830	19830	19830	0
253	20240619	153100	122061020	19830	19830	19830	19830	0
254	20240619	153000	122061020	19830	19830	19830	19830	67
255	20240619	152900	120732410	19830	19830	19830	19830	0
256	20240619	152800	120732410	19830	19830	19830	19830	0
257	20240619	152700	120732410	19830	19830	19830	19830	0
258	20240619	152600	120732410	19830	19830	19830	19830	0
259	20240619	152500	120732410	19830	19830	19830	19830	0
260	20240619	152400	120732410	19830	19830	19830	19830	0
261	20240619	152300	120732410	19830	19830	19830	19830	0
262	20240619	152200	120732410	19830	19830	19830	19830	0
263	20240619	152100	120732410	19830	19830	19830	19830	0
264	20240619	152000	120732410	19830	19830	19830	19830	0
265	20240619	151900	120732410	19830	19830	19830	19830	9
266	20240619	151800	120553940	19770	19770	19770	19770	0
267	20240619	151700	120553940	19770	19770	19770	19770	0
268	20240619	151600	120553940	19770	19770	19770	19770	10
269	20240619	151500	120356240	19780	19780	19780	19780	0
270	20240619	151400	120356240	19780	19770	19780	19770	264
271	20240619	151300	115134460	19780	19780	19780	19780	0
272	20240619	151200	115134460	19780	19780	19780	19780	0
273	20240619	151100	115134460	19780	19790	19790	19780	50
274	20240619	151000	114145170	19790	19800	19800	19790	2
275	20240619	150900	114105580	19830	19830	19830	19830	0
276	20240619	150800	114105580	19830	19830	19830	19830	15
277	20240619	150700	113808130	19830	19830	19830	19830	0
278	20240619	150600	113808130	19830	19830	19830	19830	0
279	20240619	150500	113808130	19830	19830	19830	19830	0
280	20240619	150400	113808130	19830	19810	19830	19810	5
281	20240619	150300	113709020	19790	19790	19790	19790	0
282	20240619	150200	113709020	19790	19790	19790	19790	0
283	20240619	150100	113709020	19790	19790	19790	19790	0
284	20240619	150000	113709020	19790	19790	19790	19790	0
285	20240619	145900	113709020	19790	19790	19790	19790	0
286	20240619	145800	113709020	19790	19790	19790	19790	0
287	20240619	145700	113709020	19790	19790	19790	19790	10
288	20240619	145600	113511120	19790	19800	19800	19790	40
289	20240619	145500	112719320	19810	19810	19810	19810	1
290	20240619	145400	112699510	19810	19810	19810	19810	24
291	20240619	145300	112224070	19810	19810	19810	19810	11
292	20240619	145200	112006160	19810	19810	19810	19810	0
293	20240619	145100	112006160	19810	19810	19810	19810	0
294	20240619	145000	112006160	19810	19810	19810	19810	10
295	20240619	144900	111808060	19810	19810	19810	19810	0
296	20240619	144800	111808060	19810	19810	19810	19810	50
297	20240619	144700	110817560	19810	19810	19810	19810	0
298	20240619	144600	110817560	19810	19810	19810	19810	0
299	20240619	144500	110817560	19810	19810	19810	19810	0
300	20240619	144400	110817560	19810	19810	19810	19810	0
301	20240619	144300	110817560	19810	19810	19810	19810	0
302	20240619	144200	110817560	19810	19810	19810	19810	0
303	20240619	144100	110817560	19810	19810	19810	19810	0
304	20240619	144000	110817560	19810	19810	19810	19810	87
305	20240619	143900	109094090	19790	19790	19790	19790	0
306	20240619	143800	109094090	19790	19790	19790	19790	0
307	20240619	143700	109094090	19790	19790	19790	19790	0
308	20240619	143600	109094090	19790	19790	19790	19790	0
309	20240619	143500	109094090	19790	19790	19790	19790	0
310	20240619	143400	109094090	19790	19790	19790	19790	1
311	20240619	143300	109074300	19830	19830	19830	19830	1
312	20240619	143200	109054470	19790	19790	19790	19790	0
313	20240619	143100	109054470	19790	19790	19790	19790	0
314	20240619	143000	109054470	19790	19790	19790	19790	96
315	20240619	142900	107154630	19780	19780	19780	19780	0
316	20240619	142800	107154630	19780	19780	19780	19780	59
317	20240619	142700	105987610	19820	19820	19820	19820	0
318	20240619	142600	105987610	19820	19790	19820	19790	2
319	20240619	142500	105948000	19820	19820	19820	19820	0
320	20240619	142400	105948000	19820	19790	19820	19790	2
321	20240619	142300	105908390	19820	19820	19820	19780	69
322	20240619	142200	104542200	19830	19830	19830	19830	29
323	20240619	142100	103967130	19820	19820	19820	19820	1
324	20240619	142000	103947310	19820	19820	19820	19820	0
325	20240619	141900	103947310	19820	19830	19830	19820	2
326	20240619	141800	103907660	19800	19790	19830	19790	5
327	20240619	141700	103808620	19830	19830	19830	19830	0
328	20240619	141600	103808620	19830	19830	19830	19830	0
329	20240619	141500	103808620	19830	19830	19830	19830	0
330	20240619	141400	103808620	19830	19830	19830	19830	0
331	20240619	141300	103808620	19830	19830	19830	19830	0
332	20240619	141200	103808620	19830	19830	19830	19830	0
333	20240619	141100	103808620	19830	19830	19830	19830	1
334	20240619	141000	103788790	19780	19780	19780	19780	0
335	20240619	140900	103788790	19780	19780	19780	19780	0
336	20240619	140800	103788790	19780	19780	19780	19780	24
337	20240619	140700	103314070	19750	19750	19750	19750	0
338	20240619	140600	103314070	19750	19750	19750	19750	0
339	20240619	140500	103314070	19750	19750	19750	19750	0
340	20240619	140400	103314070	19750	19810	19810	19750	208
341	20240619	140300	99205730	19840	19840	19840	19840	1
342	20240619	140200	99185890	19840	19840	19840	19840	0
343	20240619	140100	99185890	19840	19820	19840	19820	100
344	20240619	140000	97202230	19820	19820	19820	19820	17
345	20240619	135900	96865290	19820	19820	19820	19820	1
346	20240619	135800	96845470	19770	19770	19770	19770	0
347	20240619	135700	96845470	19770	19770	19770	19770	0
348	20240619	135600	96845470	19770	19770	19770	19770	0
349	20240619	135500	96845470	19770	19770	19770	19770	0
350	20240619	135400	96845470	19770	19770	19770	19770	0
351	20240619	135300	96845470	19770	19770	19770	19770	0
352	20240619	135200	96845470	19770	19770	19770	19770	0
353	20240619	135100	96845470	19770	19770	19770	19770	0
354	20240619	135000	96845470	19770	19810	19810	19770	6
355	20240619	134900	96726810	19820	19820	19820	19820	10
356	20240619	134800	96528610	19820	19810	19820	19810	130
357	20240619	134700	93953000	19810	19810	19810	19810	0
358	20240619	134600	93953000	19810	19780	19810	19780	3
359	20240619	134500	93893610	19780	19780	19780	19780	0
360	20240619	134400	93893610	19780	19780	19780	19780	0
361	20240619	134300	93893610	19780	19780	19780	19780	0
362	20240619	134200	93893610	19780	19780	19780	19780	0
363	20240619	134100	93893610	19780	19780	19780	19780	0
364	20240619	134000	93893610	19780	19780	19780	19780	0
365	20240619	133900	93893610	19780	19780	19780	19780	0
366	20240619	133800	93893610	19780	19780	19780	19780	0
367	20240619	133700	93893610	19780	19780	19780	19780	60
368	20240619	133600	92706810	19810	19810	19810	19810	1
369	20240619	133500	92687000	19800	19790	19800	19790	5
370	20240619	133400	92588040	19790	19790	19790	19790	5
371	20240619	133300	92489090	19790	19790	19790	19790	0
372	20240619	133200	92489090	19790	19790	19790	19790	0
373	20240619	133100	92489090	19790	19790	19790	19790	0
374	20240619	133000	92489090	19790	19790	19790	19790	0
375	20240619	132900	92489090	19790	19790	19790	19790	0
376	20240619	132800	92489090	19790	19790	19790	19790	0
377	20240619	132700	92489090	19790	19790	19790	19790	0
378	20240619	132600	92489090	19790	19790	19790	19790	0
379	20240619	132500	92489090	19790	19790	19790	19790	1
380	20240619	132400	92469300	19780	19780	19780	19780	20
381	20240619	132300	92073700	19780	19780	19780	19780	20
382	20240619	132200	91678100	19780	19780	19780	19780	0
383	20240619	132100	91678100	19780	19780	19780	19780	0
384	20240619	132000	91678100	19780	19780	19780	19780	0
385	20240619	131900	91678100	19780	19780	19780	19780	1
386	20240619	131800	91658320	19780	19780	19780	19780	0
387	20240619	131700	91658320	19780	19780	19780	19780	1
388	20240619	131600	91638540	19790	19790	19790	19790	0
389	20240619	131500	91638540	19790	19790	19790	19790	0
390	20240619	131400	91638540	19790	19790	19790	19790	0
391	20240619	131300	91638540	19790	19790	19790	19790	0
392	20240619	131200	91638540	19790	19790	19790	19790	0
393	20240619	131100	91638540	19790	19800	19800	19790	2
394	20240619	131000	91598950	19810	19780	19810	19780	5
395	20240619	130900	91499960	19800	19800	19800	19800	0
396	20240619	130800	91499960	19800	19800	19800	19800	0
397	20240619	130700	91499960	19800	19770	19800	19770	3
398	20240619	130600	91440610	19790	19790	19790	19790	1
399	20240619	130500	91420820	19800	19800	19800	19800	0
400	20240619	130400	91420820	19800	19800	19800	19800	0
401	20240619	130300	91420820	19800	19800	19800	19800	0
402	20240619	130200	91420820	19800	19800	19800	19800	0
403	20240619	130100	91420820	19800	19800	19800	19800	1
404	20240619	130000	91401020	19760	19780	19780	19760	2
405	20240619	125900	91361480	19760	19760	19760	19760	0
406	20240619	125800	91361480	19760	19760	19760	19760	0
407	20240619	125700	91361480	19760	19760	19760	19760	0
408	20240619	125600	91361480	19760	19760	19760	19760	0
409	20240619	125500	91361480	19760	19760	19760	19760	0
410	20240619	125400	91361480	19760	19760	19760	19760	0
411	20240619	125300	91361480	19760	19760	19760	19760	132
412	20240619	125200	88753160	19730	19730	19730	19730	0
413	20240619	125100	88753160	19730	19730	19730	19730	0
414	20240619	125000	88753160	19730	19730	19730	19730	0
415	20240619	124900	88753160	19730	19730	19730	19730	0
416	20240619	124800	88753160	19730	19730	19730	19730	0
417	20240619	124700	88753160	19730	19730	19730	19730	0
418	20240619	124600	88753160	19730	19740	19740	19730	100
419	20240619	124500	86779540	19750	19750	19750	19750	0
420	20240619	124400	86779540	19750	19770	19770	19750	85
421	20240619	124300	85100760	19780	19790	19790	19780	77
422	20240619	124200	83577690	19810	19810	19810	19810	0
423	20240619	124100	83577690	19810	19810	19810	19810	0
424	20240619	124000	83577690	19810	19810	19810	19810	0
425	20240619	123900	83577690	19810	19810	19810	19810	0
426	20240619	123800	83577690	19810	19810	19810	19810	0
427	20240619	123700	83577690	19810	19810	19810	19810	0
428	20240619	123600	83577690	19810	19810	19810	19810	0
429	20240619	123500	83577690	19810	19810	19810	19810	0
430	20240619	123400	83577690	19810	19810	19810	19810	0
431	20240619	123300	83577690	19810	19810	19810	19810	0
432	20240619	123200	83577690	19810	19810	19810	19810	0
433	20240619	123100	83577690	19810	19800	19810	19800	2
434	20240619	123000	83538080	19810	19810	19810	19810	0
435	20240619	122900	83538080	19810	19810	19810	19810	0
436	20240619	122800	83538080	19810	19810	19810	19810	0
437	20240619	122700	83538080	19810	19810	19810	19810	0
438	20240619	122600	83538080	19810	19810	19810	19810	0
439	20240619	122500	83538080	19810	19810	19810	19810	0
440	20240619	122400	83538080	19810	19810	19810	19810	0
441	20240619	122300	83538080	19810	19810	19810	19810	59
442	20240619	122200	82369290	19820	19820	19820	19820	0
443	20240619	122100	82369290	19820	19820	19820	19820	0
444	20240619	122000	82369290	19820	19820	19820	19820	5
445	20240619	121900	82270190	19830	19830	19830	19830	0
446	20240619	121800	82270190	19830	19830	19830	19830	0
447	20240619	121700	82270190	19830	19830	19830	19830	0
448	20240619	121600	82270190	19830	19830	19830	19820	4
449	20240619	121500	82190880	19800	19830	19830	19800	2
450	20240619	121400	82151250	19830	19830	19830	19830	0
451	20240619	121300	82151250	19830	19820	19830	19820	45
452	20240619	121200	81259060	19820	19810	19820	19810	29
453	20240619	121100	80684290	19820	19820	19820	19820	1
454	20240619	121000	80664470	19820	19820	19820	19820	121
455	20240619	120900	78266250	19820	19800	19820	19800	162
456	20240619	120800	75057040	19790	19760	19790	19760	589
457	20240619	120700	63407190	19740	19740	19740	19740	1
458	20240619	120600	63387450	19740	19740	19740	19740	0
459	20240619	120500	63387450	19740	19740	19740	19740	0
460	20240619	120400	63387450	19740	19740	19740	19740	0
461	20240619	120300	63387450	19740	19740	19740	19740	0
462	20240619	120200	63387450	19740	19740	19740	19740	0
463	20240619	120100	63387450	19740	19740	19740	19740	0
464	20240619	120000	63387450	19740	19740	19740	19740	50
465	20240619	115900	62400450	19740	19740	19740	19740	0
466	20240619	115800	62400450	19740	19740	19740	19740	27
467	20240619	115700	61867470	19750	19750	19750	19750	36
468	20240619	115600	61156470	19750	19750	19750	19750	0
469	20240619	115500	61156470	19750	19750	19750	19750	1
470	20240619	115400	61136720	19740	19740	19740	19740	10
471	20240619	115300	60939320	19720	19720	19720	19720	0
472	20240619	115200	60939320	19720	19720	19720	19720	100
473	20240619	115100	58967320	19720	19720	19720	19720	0
474	20240619	115000	58967320	19720	19720	19720	19720	0
475	20240619	114900	58967320	19720	19720	19720	19720	0
476	20240619	114800	58967320	19720	19720	19720	19720	0
477	20240619	114700	58967320	19720	19720	19720	19720	0
478	20240619	114600	58967320	19720	19720	19720	19720	0
479	20240619	114500	58967320	19720	19720	19720	19720	0
480	20240619	114400	58967320	19720	19720	19720	19720	0
481	20240619	114300	58967320	19720	19720	19720	19720	100
482	20240619	114200	56995320	19720	19720	19720	19720	0
483	20240619	114100	56995320	19720	19720	19720	19720	0
484	20240619	114000	56995320	19720	19720	19720	19720	1
485	20240619	113900	56975600	19740	19740	19740	19740	0
486	20240619	113800	56975600	19740	19740	19740	19740	0
487	20240619	113700	56975600	19740	19740	19740	19740	0
488	20240619	113600	56975600	19740	19740	19740	19740	0
489	20240619	113500	56975600	19740	19740	19740	19740	0
490	20240619	113400	56975600	19740	19740	19740	19740	0
491	20240619	113300	56975600	19740	19730	19740	19730	534
492	20240619	113200	46437700	19730	19730	19730	19730	0
493	20240619	113100	46437700	19730	19730	19730	19730	0
494	20240619	113000	46437700	19730	19730	19730	19730	0
495	20240619	112900	46437700	19730	19730	19730	19730	0
496	20240619	112800	46437700	19730	19730	19730	19730	0
497	20240619	112700	46437700	19730	19730	19730	19730	0
498	20240619	112600	46437700	19730	19730	19730	19730	0
499	20240619	112500	46437700	19730	19730	19730	19730	0
500	20240619	112400	46437700	19730	19730	19730	19730	0
501	20240619	112300	46437700	19730	19730	19730	19730	0
502	20240619	112200	46437700	19730	19730	19730	19730	0
503	20240619	112100	46437700	19730	19730	19730	19730	0
504	20240619	112000	46437700	19730	19730	19730	19730	156
505	20240619	111900	43359820	19730	19730	19730	19730	0
506	20240619	111800	43359820	19730	19730	19730	19730	5
507	20240619	111700	43261170	19730	19730	19730	19730	0
508	20240619	111600	43261170	19730	19730	19730	19730	4
509	20240619	111500	43182250	19730	19730	19730	19730	0
510	20240619	111400	43182250	19730	19730	19730	19730	0
511	20240619	111300	43182250	19730	19730	19730	19730	0
512	20240619	111200	43182250	19730	19730	19730	19730	100
513	20240619	111100	41209250	19730	19730	19730	19730	0
514	20240619	111000	41209250	19730	19730	19730	19730	0
515	20240619	110900	41209250	19730	19730	19730	19730	0
516	20240619	110800	41209250	19730	19730	19730	19730	0
517	20240619	110700	41209250	19730	19730	19730	19730	0
518	20240619	110600	41209250	19730	19730	19730	19730	40
519	20240619	110500	40420050	19730	19730	19730	19730	0
520	20240619	110400	40420050	19730	19740	19740	19730	50
521	20240619	110300	39433500	19740	19740	19740	19740	0
522	20240619	110200	39433500	19740	19740	19740	19740	5
523	20240619	110100	39334800	19740	19740	19740	19740	5
524	20240619	110000	39236100	19730	19730	19730	19730	0
525	20240619	105900	39236100	19730	19730	19730	19730	0
526	20240619	105800	39236100	19730	19730	19730	19730	40
527	20240619	105700	38446900	19740	19740	19740	19740	52
528	20240619	105600	37420420	19740	19740	19740	19740	0
529	20240619	105500	37420420	19740	19740	19740	19740	0
530	20240619	105400	37420420	19740	19740	19740	19740	0
531	20240619	105300	37420420	19740	19740	19740	19740	0
532	20240619	105200	37420420	19740	19740	19740	19740	0
533	20240619	105100	37420420	19740	19740	19740	19740	0
534	20240619	105000	37420420	19740	19740	19740	19740	0
535	20240619	104900	37420420	19740	19740	19740	19740	0
536	20240619	104800	37420420	19740	19740	19740	19740	150
537	20240619	104700	34459420	19730	19730	19730	19730	0
538	20240619	104600	34459420	19730	19730	19730	19730	0
539	20240619	104500	34459420	19730	19730	19730	19730	0
540	20240619	104400	34459420	19730	19730	19730	19730	188
541	20240619	104300	30750180	19720	19720	19720	19720	13
542	20240619	104200	30493820	19720	19720	19720	19720	0
543	20240619	104100	30493820	19720	19720	19720	19720	0
544	20240619	104000	30493820	19720	19720	19720	19720	0
545	20240619	103900	30493820	19720	19720	19720	19720	0
546	20240619	103800	30493820	19720	19710	19720	19710	400
547	20240619	103700	22605950	19710	19710	19710	19710	0
548	20240619	103600	22605950	19710	19710	19710	19710	0
549	20240619	103500	22605950	19710	19710	19710	19710	0
550	20240619	103400	22605950	19710	19710	19710	19710	0
551	20240619	103300	22605950	19710	19710	19710	19710	0
552	20240619	103200	22605950	19710	19710	19710	19710	0
553	20240619	103100	22605950	19710	19710	19710	19710	0
554	20240619	103000	22605950	19710	19710	19710	19710	0
555	20240619	102900	22605950	19710	19710	19710	19710	0
556	20240619	102800	22605950	19710	19710	19710	19710	101
557	20240619	102700	20615240	19690	19690	19690	19690	0
558	20240619	102600	20615240	19690	19700	19700	19690	359
559	20240619	102500	13545520	19710	19710	19710	19710	0
560	20240619	102400	13545520	19710	19710	19710	19710	0
561	20240619	102300	13545520	19710	19710	19710	19710	12
562	20240619	102200	13309000	19700	19700	19700	19700	0
563	20240619	102100	13309000	19700	19700	19700	19700	50
564	20240619	102000	12324000	19710	19710	19710	19710	0
565	20240619	101900	12324000	19710	19710	19710	19710	0
566	20240619	101800	12324000	19710	19710	19710	19710	0
567	20240619	101700	12324000	19710	19710	19710	19710	0
568	20240619	101600	12324000	19710	19710	19710	19710	0
569	20240619	101500	12324000	19710	19710	19710	19710	0
570	20240619	101400	12324000	19710	19700	19710	19700	106
571	20240619	101300	10234840	19710	19710	19710	19710	0
572	20240619	101200	10234840	19710	19710	19710	19710	0
573	20240619	101100	10234840	19710	19710	19710	19710	0
574	20240619	101000	10234840	19710	19710	19710	19710	0
575	20240619	100900	10234840	19710	19710	19710	19710	0
576	20240619	100800	10234840	19710	19710	19710	19710	10
577	20240619	100700	10037740	19710	19710	19710	19710	0
578	20240619	100600	10037740	19710	19710	19710	19710	0
579	20240619	100500	10037740	19710	19710	19710	19710	0
580	20240619	100400	10037740	19710	19710	19710	19710	10
581	20240619	100300	9840640	19710	19710	19710	19710	0
582	20240619	100200	9840640	19710	19710	19710	19710	0
583	20240619	100100	9840640	19710	19710	19710	19710	3
584	20240619	100000	9781510	19710	19710	19710	19710	0
585	20240619	095900	9781510	19710	19710	19710	19710	0
586	20240619	095800	9781510	19710	19710	19710	19710	167
587	20240619	095700	6489940	19710	19710	19710	19710	38
588	20240619	095600	5740960	19710	19710	19710	19710	22
589	20240619	095500	5307340	19710	19710	19710	19710	0
590	20240619	095400	5307340	19710	19710	19710	19710	0
591	20240619	095300	5307340	19710	19710	19710	19710	0
592	20240619	095200	5307340	19710	19710	19710	19710	0
593	20240619	095100	5307340	19710	19710	19710	19710	0
594	20240619	095000	5307340	19710	19710	19710	19710	0
595	20240619	094900	5307340	19710	19710	19710	19710	0
596	20240619	094800	5307340	19710	19710	19710	19710	0
597	20240619	094700	5307340	19710	19710	19710	19710	0
598	20240619	094600	5307340	19710	19710	19710	19710	0
599	20240619	094500	5307340	19710	19710	19710	19710	0
600	20240619	094400	5307340	19710	19710	19710	19710	0
601	20240619	094300	5307340	19710	19710	19710	19710	0
602	20240619	094200	5307340	19710	19710	19710	19710	0
603	20240619	094100	5307340	19710	19710	19710	19710	2
604	20240619	094000	5267920	19710	19710	19710	19710	4
605	20240619	093900	5189080	19740	19740	19740	19740	0
606	20240619	093800	5189080	19740	19740	19740	19700	45
607	20240619	093700	4301870	19740	19740	19740	19740	0
608	20240619	093600	4301870	19740	19740	19740	19740	0
609	20240619	093500	4301870	19740	19740	19740	19740	5
610	20240619	093400	4203170	19710	19710	19710	19710	0
611	20240619	093300	4203170	19710	19710	19710	19710	0
612	20240619	093200	4203170	19710	19710	19710	19710	0
613	20240619	093100	4203170	19710	19710	19710	19710	0
614	20240619	093000	4203170	19710	19710	19710	19710	0
615	20240619	092900	4203170	19710	19710	19710	19710	0
616	20240619	092800	4203170	19710	19710	19710	19710	0
617	20240619	092700	4203170	19710	19710	19710	19710	0
618	20240619	092600	4203170	19710	19710	19710	19710	0
619	20240619	092500	4203170	19710	19710	19710	19710	0
620	20240619	092400	4203170	19710	19710	19730	19710	3
621	20240619	092300	4144020	19690	19720	19740	19690	13
622	20240619	092200	3887850	19740	19720	19750	19720	6
623	20240619	092100	3769450	19740	19740	19740	19740	0
624	20240619	092000	3769450	19740	19710	19740	19710	3
625	20240619	091900	3710290	19710	19710	19710	19710	0
626	20240619	091800	3710290	19710	19710	19710	19710	5
627	20240619	091700	3611740	19710	19710	19710	19710	0
628	20240619	091600	3611740	19710	19710	19710	19710	0
629	20240619	091500	3611740	19710	19710	19710	19710	0
630	20240619	091400	3611740	19710	19710	19710	19710	1
631	20240619	091300	3592030	19710	19710	19710	19710	4
632	20240619	091200	3513190	19690	19690	19690	19690	0
633	20240619	091100	3513190	19690	19690	19690	19690	1
634	20240619	091000	3493500	19690	19690	19690	19690	0
635	20240619	090900	3493500	19690	19690	19690	19690	0
636	20240619	090800	3493500	19690	19690	19690	19690	7
637	20240619	090700	3355670	19690	19690	19690	19690	0
638	20240619	090600	3355670	19690	19700	19700	19690	56
639	20240619	090500	2252500	19710	19710	19710	19710	0
640	20240619	090400	2252500	19710	19750	19750	19710	22
641	20240619	090300	1818840	19770	19770	19770	19770	0
642	20240619	090200	1818840	19770	19770	19770	19770	10
643	20240619	090100	1621140	19770	19770	19770	19770	0
644	20240619	090000	1621140	19770	19770	19770	19770	82