KissMeData/094170/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	200200	1653806680	18970	18970	18970	18970	3106
3	20240619	200100	1653806680	18970	18970	18970	18970	0
4	20240619	200000	1653806680	18970	18970	18970	18970	0
5	20240619	195900	1653806680	18970	18970	18970	18970	0
6	20240619	195800	1653806680	18970	18970	18970	18970	0
7	20240619	195700	1653806680	18970	18970	18970	18970	0
8	20240619	195600	1653806680	18970	18970	18970	18970	0
9	20240619	195500	1653806680	18970	18970	18970	18970	0
10	20240619	195400	1653806680	18970	18970	18970	18970	0
11	20240619	195300	1653806680	18970	18970	18970	18970	0
12	20240619	195200	1653806680	18970	18970	18970	18970	0
13	20240619	195100	1653806680	18970	18970	18970	18970	0
14	20240619	195000	1653806680	18970	18970	18970	18970	0
15	20240619	194900	1653806680	18970	18970	18970	18970	0
16	20240619	194800	1653806680	18970	18970	18970	18970	0
17	20240619	194700	1653806680	18970	18970	18970	18970	0
18	20240619	194600	1653806680	18970	18970	18970	18970	0
19	20240619	194500	1653806680	18970	18970	18970	18970	0
20	20240619	194400	1653806680	18970	18970	18970	18970	0
21	20240619	194300	1653806680	18970	18970	18970	18970	0
22	20240619	194200	1653806680	18970	18970	18970	18970	0
23	20240619	194100	1653806680	18970	18970	18970	18970	0
24	20240619	194000	1653806680	18970	18970	18970	18970	0
25	20240619	193900	1653806680	18970	18970	18970	18970	0
26	20240619	193800	1653806680	18970	18970	18970	18970	0
27	20240619	193700	1653806680	18970	18970	18970	18970	0
28	20240619	193600	1653806680	18970	18970	18970	18970	0
29	20240619	193500	1653806680	18970	18970	18970	18970	0
30	20240619	193400	1653806680	18970	18970	18970	18970	0
31	20240619	193300	1653806680	18970	18970	18970	18970	0
32	20240619	193200	1653806680	18970	18970	18970	18970	3106
33	20240619	193100	1653806680	18970	18970	18970	18970	0
34	20240619	193000	1653806680	18970	18970	18970	18970	0
35	20240619	192900	1653806680	18970	18970	18970	18970	0
36	20240619	192800	1653806680	18970	18970	18970	18970	0
37	20240619	192700	1653806680	18970	18970	18970	18970	0
38	20240619	192600	1653806680	18970	18970	18970	18970	0
39	20240619	192500	1653806680	18970	18970	18970	18970	0
40	20240619	192400	1653806680	18970	18970	18970	18970	0
41	20240619	192300	1653806680	18970	18970	18970	18970	0
42	20240619	192200	1653806680	18970	18970	18970	18970	0
43	20240619	192100	1653806680	18970	18970	18970	18970	0
44	20240619	192000	1653806680	18970	18970	18970	18970	0
45	20240619	191900	1653806680	18970	18970	18970	18970	0
46	20240619	191800	1653806680	18970	18970	18970	18970	0
47	20240619	191700	1653806680	18970	18970	18970	18970	0
48	20240619	191600	1653806680	18970	18970	18970	18970	0
49	20240619	191500	1653806680	18970	18970	18970	18970	0
50	20240619	191400	1653806680	18970	18970	18970	18970	0
51	20240619	191300	1653806680	18970	18970	18970	18970	0
52	20240619	191200	1653806680	18970	18970	18970	18970	0
53	20240619	191100	1653806680	18970	18970	18970	18970	0
54	20240619	191000	1653806680	18970	18970	18970	18970	0
55	20240619	190900	1653806680	18970	18970	18970	18970	0
56	20240619	190800	1653806680	18970	18970	18970	18970	0
57	20240619	190700	1653806680	18970	18970	18970	18970	0
58	20240619	190600	1653806680	18970	18970	18970	18970	0
59	20240619	190500	1653806680	18970	18970	18970	18970	0
60	20240619	190400	1653806680	18970	18970	18970	18970	0
61	20240619	190300	1653806680	18970	18970	18970	18970	0
62	20240619	190200	1653806680	18970	18970	18970	18970	3106
63	20240619	190100	1653806680	18970	18970	18970	18970	0
64	20240619	190000	1653806680	18970	18970	18970	18970	0
65	20240619	185900	1653806680	18970	18970	18970	18970	0
66	20240619	185800	1653806680	18970	18970	18970	18970	0
67	20240619	185700	1653806680	18970	18970	18970	18970	0
68	20240619	185600	1653806680	18970	18970	18970	18970	0
69	20240619	185500	1653806680	18970	18970	18970	18970	0
70	20240619	185400	1653806680	18970	18970	18970	18970	0
71	20240619	185300	1653806680	18970	18970	18970	18970	0
72	20240619	185200	1653806680	18970	18970	18970	18970	0
73	20240619	185100	1653806680	18970	18970	18970	18970	0
74	20240619	185000	1653806680	18970	18970	18970	18970	0
75	20240619	184900	1653806680	18970	18970	18970	18970	0
76	20240619	184800	1653806680	18970	18970	18970	18970	0
77	20240619	184700	1653806680	18970	18970	18970	18970	0
78	20240619	184600	1653806680	18970	18970	18970	18970	0
79	20240619	184500	1653806680	18970	18970	18970	18970	0
80	20240619	184400	1653806680	18970	18970	18970	18970	0
81	20240619	184300	1653806680	18970	18970	18970	18970	0
82	20240619	184200	1653806680	18970	18970	18970	18970	0
83	20240619	184100	1653806680	18970	18970	18970	18970	0
84	20240619	184000	1653806680	18970	18970	18970	18970	0
85	20240619	183900	1653806680	18970	18970	18970	18970	0
86	20240619	183800	1653806680	18970	18970	18970	18970	0
87	20240619	183700	1653806680	18970	18970	18970	18970	0
88	20240619	183600	1653806680	18970	18970	18970	18970	0
89	20240619	183500	1653806680	18970	18970	18970	18970	0
90	20240619	183400	1653806680	18970	18970	18970	18970	0
91	20240619	183300	1653806680	18970	18970	18970	18970	0
92	20240619	183200	1653806680	18970	18970	18970	18970	3106
93	20240619	183100	1653806680	18970	18970	18970	18970	0
94	20240619	183000	1653806680	18970	18970	18970	18970	0
95	20240619	182900	1653806680	18970	18970	18970	18970	0
96	20240619	182800	1653806680	18970	18970	18970	18970	0
97	20240619	182700	1653806680	18970	18970	18970	18970	0
98	20240619	182600	1653806680	18970	18970	18970	18970	0
99	20240619	182500	1653806680	18970	18970	18970	18970	0
100	20240619	182400	1653806680	18970	18970	18970	18970	0
101	20240619	182300	1653806680	18970	18970	18970	18970	0
102	20240619	182200	1653806680	18970	18970	18970	18970	0
103	20240619	182100	1653806680	18970	18970	18970	18970	0
104	20240619	182000	1653806680	18970	18970	18970	18970	0
105	20240619	181900	1653806680	18970	18970	18970	18970	0
106	20240619	181800	1653806680	18970	18970	18970	18970	0
107	20240619	181700	1653806680	18970	18970	18970	18970	0
108	20240619	181600	1653806680	18970	18970	18970	18970	0
109	20240619	181500	1653806680	18970	18970	18970	18970	0
110	20240619	181400	1653806680	18970	18970	18970	18970	0
111	20240619	181300	1653806680	18970	18970	18970	18970	0
112	20240619	181200	1653806680	18970	18970	18970	18970	0
113	20240619	181100	1653806680	18970	18970	18970	18970	0
114	20240619	181000	1653806680	18970	18970	18970	18970	0
115	20240619	180900	1653806680	18970	18970	18970	18970	0
116	20240619	180800	1653806680	18970	18970	18970	18970	0
117	20240619	180700	1653806680	18970	18970	18970	18970	0
118	20240619	180600	1653806680	18970	18970	18970	18970	0
119	20240619	180500	1653806680	18970	18970	18970	18970	0
120	20240619	180400	1653806680	18970	18970	18970	18970	0
121	20240619	180300	1653806680	18970	18970	18970	18970	0
122	20240619	180200	1653806680	18970	18970	18970	18970	3106
123	20240619	180100	1653806680	18970	18970	18970	18970	0
124	20240619	180000	1653806680	18970	18970	18970	18970	0
125	20240619	175900	1653806680	18970	18970	18970	18970	0
126	20240619	175800	1653806680	18970	18970	18970	18970	0
127	20240619	175700	1653806680	18970	18970	18970	18970	0
128	20240619	175600	1653806680	18970	18970	18970	18970	0
129	20240619	175500	1653806680	18970	18970	18970	18970	0
130	20240619	175400	1653806680	18970	18970	18970	18970	0
131	20240619	175300	1653806680	18970	18970	18970	18970	0
132	20240619	175200	1653806680	18970	18970	18970	18970	0
133	20240619	175100	1653806680	18970	18970	18970	18970	0
134	20240619	175000	1653806680	18970	18970	18970	18970	0
135	20240619	174900	1653806680	18970	18970	18970	18970	0
136	20240619	174800	1653806680	18970	18970	18970	18970	0
137	20240619	174700	1653806680	18970	18970	18970	18970	0
138	20240619	174600	1653806680	18970	18970	18970	18970	0
139	20240619	174500	1653806680	18970	18970	18970	18970	0
140	20240619	174400	1653806680	18970	18970	18970	18970	0
141	20240619	174300	1653806680	18970	18970	18970	18970	0
142	20240619	174200	1653806680	18970	18970	18970	18970	0
143	20240619	174100	1653806680	18970	18970	18970	18970	0
144	20240619	174000	1653806680	18970	18970	18970	18970	0
145	20240619	173900	1653806680	18970	18970	18970	18970	0
146	20240619	173800	1653806680	18970	18970	18970	18970	0
147	20240619	173700	1653806680	18970	18970	18970	18970	0
148	20240619	173600	1653806680	18970	18970	18970	18970	0
149	20240619	173500	1653806680	18970	18970	18970	18970	0
150	20240619	173400	1653806680	18970	18970	18970	18970	0
151	20240619	173300	1653806680	18970	18970	18970	18970	0
152	20240619	173200	1653806680	18970	18970	18970	18970	3106
153	20240619	173100	1653806680	18970	18970	18970	18970	0
154	20240619	173000	1653806680	18970	18970	18970	18970	0
155	20240619	172900	1653806680	18970	18970	18970	18970	0
156	20240619	172800	1653806680	18970	18970	18970	18970	0
157	20240619	172700	1653806680	18970	18970	18970	18970	0
158	20240619	172600	1653806680	18970	18970	18970	18970	0
159	20240619	172500	1653806680	18970	18970	18970	18970	0
160	20240619	172400	1653806680	18970	18970	18970	18970	0
161	20240619	172300	1653806680	18970	18970	18970	18970	0
162	20240619	172200	1653806680	18970	18970	18970	18970	0
163	20240619	172100	1653806680	18970	18970	18970	18970	0
164	20240619	172000	1653806680	18970	18970	18970	18970	0
165	20240619	171900	1653806680	18970	18970	18970	18970	0
166	20240619	171800	1653806680	18970	18970	18970	18970	0
167	20240619	171700	1653806680	18970	18970	18970	18970	0
168	20240619	171600	1653806680	18970	18970	18970	18970	0
169	20240619	171500	1653806680	18970	18970	18970	18970	0
170	20240619	171400	1653806680	18970	18970	18970	18970	0
171	20240619	171300	1653806680	18970	18970	18970	18970	0
172	20240619	171200	1653806680	18970	18970	18970	18970	0
173	20240619	171100	1653806680	18970	18970	18970	18970	0
174	20240619	171000	1653806680	18970	18970	18970	18970	0
175	20240619	170900	1653806680	18970	18970	18970	18970	0
176	20240619	170800	1653806680	18970	18970	18970	18970	0
177	20240619	170700	1653806680	18970	18970	18970	18970	0
178	20240619	170600	1653806680	18970	18970	18970	18970	0
179	20240619	170500	1653806680	18970	18970	18970	18970	0
180	20240619	170400	1653806680	18970	18970	18970	18970	0
181	20240619	170300	1653806680	18970	18970	18970	18970	0
182	20240619	170200	1653806680	18970	18970	18970	18970	3106
183	20240619	170100	1653806680	18970	18970	18970	18970	0
184	20240619	170000	1653806680	18970	18970	18970	18970	0
185	20240619	165900	1653806680	18970	18970	18970	18970	0
186	20240619	165800	1653806680	18970	18970	18970	18970	0
187	20240619	165700	1653806680	18970	18970	18970	18970	0
188	20240619	165600	1653806680	18970	18970	18970	18970	0
189	20240619	165500	1653806680	18970	18970	18970	18970	0
190	20240619	165400	1653806680	18970	18970	18970	18970	0
191	20240619	165300	1653806680	18970	18970	18970	18970	0
192	20240619	165200	1653806680	18970	18970	18970	18970	0
193	20240619	165100	1653806680	18970	18970	18970	18970	0
194	20240619	165000	1653806680	18970	18970	18970	18970	0
195	20240619	164900	1653806680	18970	18970	18970	18970	0
196	20240619	164800	1653806680	18970	18970	18970	18970	0
197	20240619	164700	1653806680	18970	18970	18970	18970	0
198	20240619	164600	1653806680	18970	18970	18970	18970	0
199	20240619	164500	1653806680	18970	18970	18970	18970	0
200	20240619	164400	1653806680	18970	18970	18970	18970	0
201	20240619	164300	1653806680	18970	18970	18970	18970	0
202	20240619	164200	1653806680	18970	18970	18970	18970	0
203	20240619	164100	1653806680	18970	18970	18970	18970	0
204	20240619	164000	1653806680	18970	18970	18970	18970	0
205	20240619	163900	1653806680	18970	18970	18970	18970	0
206	20240619	163800	1653806680	18970	18970	18970	18970	0
207	20240619	163700	1653806680	18970	18970	18970	18970	0
208	20240619	163600	1653806680	18970	18970	18970	18970	0
209	20240619	163500	1653806680	18970	18970	18970	18970	0
210	20240619	163400	1653806680	18970	18970	18970	18970	0
211	20240619	163300	1653806680	18970	18970	18970	18970	0
212	20240619	163200	1653806680	18970	18970	18970	18970	3106
213	20240619	163100	1653806680	18970	18970	18970	18970	0
214	20240619	163000	1653806680	18970	18970	18970	18970	0
215	20240619	162900	1653806680	18970	18970	18970	18970	0
216	20240619	162800	1653806680	18970	18970	18970	18970	0
217	20240619	162700	1653806680	18970	18970	18970	18970	0
218	20240619	162600	1653806680	18970	18970	18970	18970	0
219	20240619	162500	1653806680	18970	18970	18970	18970	0
220	20240619	162400	1653806680	18970	18970	18970	18970	0
221	20240619	162300	1653806680	18970	18970	18970	18970	0
222	20240619	162200	1653806680	18970	18970	18970	18970	0
223	20240619	162100	1653806680	18970	18970	18970	18970	0
224	20240619	162000	1653806680	18970	18970	18970	18970	0
225	20240619	161900	1653806680	18970	18970	18970	18970	0
226	20240619	161800	1653806680	18970	18970	18970	18970	0
227	20240619	161700	1653806680	18970	18970	18970	18970	0
228	20240619	161600	1653806680	18970	18970	18970	18970	0
229	20240619	161500	1653806680	18970	18970	18970	18970	0
230	20240619	161400	1653806680	18970	18970	18970	18970	0
231	20240619	161300	1653806680	18970	18970	18970	18970	0
232	20240619	161200	1653806680	18970	18970	18970	18970	0
233	20240619	161100	1653806680	18970	18970	18970	18970	0
234	20240619	161000	1653806680	18970	18970	18970	18970	0
235	20240619	160900	1653806680	18970	18970	18970	18970	0
236	20240619	160800	1653806680	18970	18970	18970	18970	0
237	20240619	160700	1653806680	18970	18970	18970	18970	0
238	20240619	160600	1653806680	18970	18970	18970	18970	0
239	20240619	160500	1653806680	18970	18970	18970	18970	0
240	20240619	160400	1653806680	18970	18970	18970	18970	0
241	20240619	160300	1653806680	18970	18970	18970	18970	0
242	20240619	160200	1653806680	18970	18970	18970	18970	3106
243	20240619	160100	1653806680	18970	18970	18970	18970	0
244	20240619	160000	1653806680	18970	18970	18970	18970	0
245	20240619	155900	1653806680	18970	18970	18970	18970	0
246	20240619	155800	1653806680	18970	18970	18970	18970	0
247	20240619	155700	1653806680	18970	18970	18970	18970	0
248	20240619	155600	1653806680	18970	18970	18970	18970	0
249	20240619	155500	1653806680	18970	18970	18970	18970	0
250	20240619	155400	1653806680	18970	18970	18970	18970	0
251	20240619	155300	1653806680	18970	18970	18970	18970	0
252	20240619	155200	1653806680	18970	18970	18970	18970	0
253	20240619	155100	1653806680	18970	18970	18970	18970	0
254	20240619	155000	1653806680	18970	18970	18970	18970	0
255	20240619	154900	1653806680	18970	18970	18970	18970	0
256	20240619	154800	1653806680	18970	18970	18970	18970	0
257	20240619	154700	1653806680	18970	18970	18970	18970	0
258	20240619	154600	1653806680	18970	18970	18970	18970	0
259	20240619	154500	1653806680	18970	18970	18970	18970	0
260	20240619	154400	1653806680	18970	18970	18970	18970	0
261	20240619	154300	1653806680	18970	18970	18970	18970	0
262	20240619	154200	1653806680	18970	18970	18970	18970	0
263	20240619	154100	1653806680	18970	18970	18970	18970	0
264	20240619	154000	1653806680	18970	18970	18970	18970	0
265	20240619	153900	1653806680	18970	18970	18970	18970	0
266	20240619	153800	1653806680	18970	18970	18970	18970	0
267	20240619	153700	1653806680	18970	18970	18970	18970	0
268	20240619	153600	1653806680	18970	18970	18970	18970	0
269	20240619	153500	1653806680	18970	18970	18970	18970	0
270	20240619	153400	1653806680	18970	18970	18970	18970	0
271	20240619	153300	1653806680	18970	18970	18970	18970	0
272	20240619	153200	1653806680	18970	18970	18970	18970	3106
273	20240619	153100	1653806680	18970	18970	18970	18970	0
274	20240619	153000	1653806680	18970	18970	18970	18970	3106
275	20240619	152900	1594885860	18980	18980	18980	18980	0
276	20240619	152800	1594885860	18980	18980	18980	18980	0
277	20240619	152700	1594885860	18980	18980	18980	18980	0
278	20240619	152600	1594885860	18980	18980	18980	18980	0
279	20240619	152500	1594885860	18980	18980	18980	18980	0
280	20240619	152400	1594885860	18980	18980	18980	18980	0
281	20240619	152300	1594885860	18980	18980	18980	18980	0
282	20240619	152200	1594885860	18980	18980	18980	18980	0
283	20240619	152100	1594885860	18980	18980	18980	18980	0
284	20240619	152000	1594885860	18980	18980	18980	18980	0
285	20240619	151900	1594885860	18980	18990	18990	18980	880
286	20240619	151800	1578183020	18990	18980	18990	18980	25
287	20240619	151700	1577708490	18980	18980	18990	18980	403
288	20240619	151600	1570059540	18980	18990	18990	18970	631
289	20240619	151500	1558088910	18990	18980	18990	18970	1156
290	20240619	151400	1536158670	18970	18990	18990	18970	2284
291	20240619	151300	1492815110	18990	18990	18990	18990	60
292	20240619	151200	1491675710	19000	18990	19000	18990	391
293	20240619	151100	1484250240	19000	18990	19000	18990	13
294	20240619	151000	1484003360	19000	19000	19000	19000	30
295	20240619	150900	1483433360	19000	19000	19000	19000	131
296	20240619	150800	1480944360	19000	19000	19000	19000	52
297	20240619	150700	1479956360	19000	19000	19000	19000	28
298	20240619	150600	1479424360	19000	19000	19000	18990	846
299	20240619	150500	1463355360	19000	19000	19000	18990	156
300	20240619	150400	1460392360	19000	19000	19000	19000	75
301	20240619	150300	1458967360	19000	19000	19000	19000	0
302	20240619	150200	1458967360	19000	19000	19000	19000	524
303	20240619	150100	1449011360	19000	19000	19000	19000	420
304	20240619	150000	1441031360	19000	19000	19000	19000	0
305	20240619	145900	1441031360	19000	19000	19000	19000	1
306	20240619	145800	1441012360	19000	18990	19000	18990	306
307	20240619	145700	1435199420	18990	19000	19000	18990	450
308	20240619	145600	1426651420	19000	19000	19000	19000	31
309	20240619	145500	1426062420	18990	18990	18990	18990	0
310	20240619	145400	1426062420	18990	18990	18990	18990	43
311	20240619	145300	1425245850	18990	19000	19000	18990	550
312	20240619	145200	1414798350	19000	19000	19000	18990	288
313	20240619	145100	1409326360	18990	18990	18990	18990	0
314	20240619	145000	1409326360	18990	18990	18990	18990	205
315	20240619	144900	1405433410	19000	19000	19000	19000	366
316	20240619	144800	1398479410	19000	19000	19000	19000	78
317	20240619	144700	1396997410	19000	19000	19000	19000	1
318	20240619	144600	1396978410	18990	18990	18990	18990	71
319	20240619	144500	1395630120	19000	18990	19000	18990	51
320	20240619	144400	1394661420	18990	18990	18990	18990	14
321	20240619	144300	1394395560	19000	19000	19000	19000	0
322	20240619	144200	1394395560	19000	19000	19000	19000	1
323	20240619	144100	1394376560	18990	18990	18990	18990	359
324	20240619	144000	1387559150	19000	18980	19000	18980	386
325	20240619	143900	1380230890	18990	18990	18990	18990	101
326	20240619	143800	1378312900	18990	19000	19000	18990	113
327	20240619	143700	1376166000	18990	18990	19000	18990	485
328	20240619	143600	1366954620	18990	18990	18990	18990	28
329	20240619	143500	1366422900	18980	18990	18990	18980	1242
330	20240619	143400	1342847110	18990	18990	18990	18990	0
331	20240619	143300	1342847110	18990	18990	18990	18980	145
332	20240619	143200	1340094510	18980	18980	18980	18980	200
333	20240619	143100	1336298510	18980	18980	18980	18980	55
334	20240619	143000	1335254610	18980	18980	18980	18980	100
335	20240619	142900	1333356610	19000	18990	19000	18990	553
336	20240619	142800	1322849810	19000	19000	19000	19000	101
337	20240619	142700	1320930810	19000	19000	19000	19000	1
338	20240619	142600	1320911810	18980	18980	18980	18980	0
339	20240619	142500	1320911810	18980	18980	18980	18980	0
340	20240619	142400	1320911810	18980	18980	18980	18980	40
341	20240619	142300	1320152610	18980	18980	18990	18980	1316
342	20240619	142200	1295169260	18980	18980	18980	18980	0
343	20240619	142100	1295169260	18980	18980	18980	18980	86
344	20240619	142000	1293536980	18990	18990	18990	18980	228
345	20240619	141900	1289209260	18990	18990	18990	18990	2
346	20240619	141800	1289171280	18990	18990	18990	18990	79
347	20240619	141700	1287671070	18990	18980	18990	18980	106
348	20240619	141600	1285658140	18990	18990	18990	18990	0
349	20240619	141500	1285658140	18990	18990	18990	18990	0
350	20240619	141400	1285658140	18990	18980	18990	18980	12
351	20240619	141300	1285430270	18990	18990	18990	18990	441
352	20240619	141200	1277055680	19000	19000	19000	19000	10
353	20240619	141100	1276865680	18990	18990	18990	18990	0
354	20240619	141000	1276865680	18990	18990	18990	18990	280
355	20240619	140900	1271548480	19000	19000	19000	19000	1
356	20240619	140800	1271529480	18990	18990	19000	18990	730
357	20240619	140700	1257664980	18990	18990	18990	18990	868
358	20240619	140600	1241181660	18990	18990	18990	18990	54
359	20240619	140500	1240156200	19000	19000	19000	19000	1
360	20240619	140400	1240137200	19000	18990	19000	18990	246
361	20240619	140300	1235465380	19000	19000	19000	19000	7
362	20240619	140200	1235332380	18990	18990	18990	18990	0
363	20240619	140100	1235332380	18990	19000	19000	18990	307
364	20240619	140000	1229500750	19000	19000	19000	19000	0
365	20240619	135900	1229500750	19000	19000	19000	19000	1
366	20240619	135800	1229481750	18990	18990	18990	18990	0
367	20240619	135700	1229481750	18990	18990	18990	18990	0
368	20240619	135600	1229481750	18990	19000	19000	18990	414
369	20240619	135500	1221619750	18990	19000	19000	18990	19
370	20240619	135400	1221258920	19000	18990	19000	18990	30
371	20240619	135300	1220689210	19000	19000	19000	18990	277
372	20240619	135200	1215428460	19000	19000	19000	19000	112
373	20240619	135100	1213300460	18990	18990	18990	18990	15
374	20240619	135000	1213015610	19000	19000	19000	19000	4
375	20240619	134900	1212939610	19000	19000	19000	19000	0
376	20240619	134800	1212939610	19000	19000	19000	19000	243
377	20240619	134700	1208322610	18980	18980	18980	18980	0
378	20240619	134600	1208322610	18980	18980	18980	18980	0
379	20240619	134500	1208322610	18980	19000	19000	18980	101
380	20240619	134400	1206403630	19000	19000	19000	19000	10
381	20240619	134300	1206213630	19000	19000	19000	19000	2
382	20240619	134200	1206175630	19000	19000	19000	19000	2
383	20240619	134100	1206137630	19000	18980	19000	18980	272
384	20240619	134000	1200975030	18980	18980	18980	18980	766
385	20240619	133900	1186436350	18990	18980	18990	18980	209
386	20240619	133800	1182469150	18980	18980	18980	18980	0
387	20240619	133700	1182469150	18980	18990	18990	18980	172
388	20240619	133600	1179204550	18980	18980	18980	18980	0
389	20240619	133500	1179204550	18980	18980	18980	18980	2
390	20240619	133400	1179166590	18990	18990	18990	18990	0
391	20240619	133300	1179166590	18990	18980	18990	18970	752
392	20240619	133200	1164896220	18990	18990	18990	18990	4
393	20240619	133100	1164820260	18990	18990	18990	18990	9
394	20240619	133000	1164649350	18990	18980	18990	18980	102
395	20240619	132900	1162713380	18980	18980	18980	18980	497
396	20240619	132800	1153280320	18980	18980	18980	18980	112
397	20240619	132700	1151154560	18980	18980	18980	18980	1
398	20240619	132600	1151135580	18980	18980	18980	18980	101
399	20240619	132500	1149218600	18970	18970	18970	18970	337
400	20240619	132400	1142825710	18980	18980	18990	18980	160
401	20240619	132300	1139788900	18990	18990	18990	18980	52
402	20240619	132200	1138801920	18980	18990	18990	18980	506
403	20240619	132100	1129197980	18990	18990	18990	18990	100
404	20240619	132000	1127298980	18990	18990	18990	18990	1
405	20240619	131900	1127279990	18980	18980	18980	18980	0
406	20240619	131800	1127279990	18980	18980	18980	18980	0
407	20240619	131700	1127279990	18980	18980	18980	18980	94
408	20240619	131600	1125495870	18980	18980	18980	18980	0
409	20240619	131500	1125495870	18980	18980	18980	18980	6
410	20240619	131400	1125381990	18980	18980	18980	18980	400
411	20240619	131300	1117789990	18980	18980	18980	18980	0
412	20240619	131200	1117789990	18980	18980	18980	18980	80
413	20240619	131100	1116271590	18980	18980	18980	18980	0
414	20240619	131000	1116271590	18980	18980	18980	18980	150
415	20240619	130900	1113424590	18980	18980	18980	18980	0
416	20240619	130800	1113424590	18980	18980	18980	18980	20
417	20240619	130700	1113044990	18990	18990	18990	18990	26
418	20240619	130600	1112551250	18990	18990	18990	18990	0
419	20240619	130500	1112551250	18990	18990	18990	18990	26
420	20240619	130400	1112057510	19000	18980	19000	18980	303
421	20240619	130300	1106305450	18980	18980	18980	18980	139
422	20240619	130200	1103667230	19000	19000	19000	19000	1
423	20240619	130100	1103648230	18980	19000	19000	18980	83
424	20240619	130000	1102071830	19000	19000	19000	19000	41
425	20240619	125900	1101292830	19010	19010	19010	19010	0
426	20240619	125800	1101292830	19010	19010	19010	19010	1
427	20240619	125700	1101273820	18970	18980	18980	18970	500
428	20240619	125600	1091785570	18980	18980	18980	18980	30
429	20240619	125500	1091216170	19010	18990	19010	18980	301
430	20240619	125400	1085502780	19010	19010	19010	19010	0
431	20240619	125300	1085502780	19010	19010	19010	19010	0
432	20240619	125200	1085502780	19010	19010	19010	19010	10
433	20240619	125100	1085312680	19010	19000	19010	19000	12
434	20240619	125000	1085084670	19000	18980	19000	18980	29
435	20240619	124900	1084534230	18980	18990	18990	18980	1003
436	20240619	124800	1065496150	18990	18990	18990	18990	185
437	20240619	124700	1061983000	18990	18990	18990	18990	10
438	20240619	124600	1061793100	18990	18990	18990	18990	0
439	20240619	124500	1061793100	18990	19000	19000	18990	58
440	20240619	124400	1060691610	19000	19000	19000	19000	10
441	20240619	124300	1060501610	19000	19000	19010	19000	93
442	20240619	124200	1058734600	19000	19000	19000	19000	14
443	20240619	124100	1058468600	19010	19010	19010	19010	127
444	20240619	124000	1056054330	19010	19010	19010	19010	86
445	20240619	123900	1054419470	19010	19010	19010	19010	37
446	20240619	123800	1053716100	19010	19010	19010	19010	51
447	20240619	123700	1052746590	19020	19020	19020	19020	0
448	20240619	123600	1052746590	19020	19020	19020	19020	0
449	20240619	123500	1052746590	19020	19020	19020	19020	0
450	20240619	123400	1052746590	19020	19020	19020	19020	6
451	20240619	123300	1052632470	19020	19020	19020	19020	0
452	20240619	123200	1052632470	19020	19020	19020	19020	1
453	20240619	123100	1052613450	19030	19020	19030	19020	4
454	20240619	123000	1052537360	19020	19020	19020	19020	1
455	20240619	122900	1052518340	19020	19020	19020	19000	220
456	20240619	122800	1048338220	19010	19020	19020	19010	102
457	20240619	122700	1046399180	19020	19020	19020	19020	2
458	20240619	122600	1046361140	19020	19020	19020	19010	8
459	20240619	122500	1046209000	19020	19020	19020	19020	18
460	20240619	122400	1045866640	19020	19020	19020	19020	32
461	20240619	122300	1045258000	19020	19030	19030	19020	250
462	20240619	122200	1040501490	19030	19020	19030	19020	173
463	20240619	122100	1037210790	19030	19030	19030	19030	15
464	20240619	122000	1036925340	19030	19030	19030	19030	0
465	20240619	121900	1036925340	19030	19030	19030	19030	1
466	20240619	121800	1036906310	19040	19050	19050	19040	21
467	20240619	121700	1036506410	19050	19050	19050	19050	1
468	20240619	121600	1036487360	19040	19040	19040	19040	1
469	20240619	121500	1036468320	19050	19050	19050	19050	0
470	20240619	121400	1036468320	19050	19050	19050	19050	10
471	20240619	121300	1036277820	19050	19050	19050	19050	50
472	20240619	121200	1035325320	19050	19050	19050	19050	222
473	20240619	121100	1031096220	19000	19050	19050	19000	1173
474	20240619	121000	1008758180	19050	19050	19050	19050	149
475	20240619	120900	1005919730	19050	19000	19050	19000	3764
476	20240619	120800	934298790	19010	19000	19010	19000	110
477	20240619	120700	932207790	19010	19010	19010	19010	0
478	20240619	120600	932207790	19010	19010	19010	19010	62
479	20240619	120500	931029170	19000	19000	19000	19000	1095
480	20240619	120400	910224170	19000	19000	19000	19000	27
481	20240619	120300	909711170	19000	19000	19000	19000	328
482	20240619	120200	903479170	19000	19000	19000	19000	1231
483	20240619	120100	880090170	19000	18990	19000	18990	2799
484	20240619	120000	826930650	18980	18980	18980	18980	0
485	20240619	115900	826930650	18980	18980	18980	18980	0
486	20240619	115800	826930650	18980	18980	18990	18980	125
487	20240619	115700	824558100	18980	18980	18980	18980	50
488	20240619	115600	823609100	18990	18990	18990	18990	30
489	20240619	115500	823039400	18980	18980	18980	18980	100
490	20240619	115400	821141400	18980	18980	18980	18980	0
491	20240619	115300	821141400	18980	18990	18990	18980	2
492	20240619	115200	821103430	18990	18990	18990	18990	71
493	20240619	115100	819755140	18990	18990	18990	18990	0
494	20240619	115000	819755140	18990	18990	18990	18990	0
495	20240619	114900	819755140	18990	18990	18990	18990	15
496	20240619	114800	819470290	18990	18990	18990	18990	56
497	20240619	114700	818406850	18990	18990	18990	18990	126
498	20240619	114600	816014110	18980	18980	18980	18980	16
499	20240619	114500	815710430	18970	18980	18980	18970	56
500	20240619	114400	814647570	18980	18980	18980	18980	203
501	20240619	114300	810794630	18970	18970	18970	18970	0
502	20240619	114200	810794630	18970	18970	18970	18970	250
503	20240619	114100	806052130	18970	18980	18980	18970	2
504	20240619	114000	806014180	18980	18980	18980	18980	3
505	20240619	113900	805957240	18970	18970	18970	18970	101
506	20240619	113800	804041270	18970	18980	18980	18970	5
507	20240619	113700	803946390	18980	18980	18980	18970	845
508	20240619	113600	787912570	18990	18980	18990	18980	48
509	20240619	113500	787001520	18990	18990	18990	18990	5
510	20240619	113400	786906570	18980	18990	18990	18980	28
511	20240619	113300	786374860	18990	18990	18990	18990	4
512	20240619	113200	786298900	18990	18990	18990	18990	10
513	20240619	113100	786109000	18990	18990	18990	18990	2
514	20240619	113000	786071020	18990	18990	18990	18990	76
515	20240619	112900	784627780	18990	18990	18990	18990	10
516	20240619	112800	784437880	18990	18990	18990	18990	246
517	20240619	112700	779766340	18980	18980	18980	18980	63
518	20240619	112600	778570600	18980	18980	18980	18980	23
519	20240619	112500	778134060	18980	18980	18980	18980	135
520	20240619	112400	775571760	18980	18980	18980	18980	0
521	20240619	112300	775571760	18980	18980	18980	18980	0
522	20240619	112200	775571760	18980	18980	18980	18980	31
523	20240619	112100	774983380	18970	18980	18990	18970	537
524	20240619	112000	764796110	18990	18990	18990	18990	1
525	20240619	111900	764777120	18980	18980	18980	18980	0
526	20240619	111800	764777120	18980	18990	18990	18980	148
527	20240619	111700	761968050	18980	18990	18990	18980	18
528	20240619	111600	761626400	18990	18980	18990	18980	4
529	20240619	111500	761550460	18980	18980	18980	18980	0
530	20240619	111400	761550460	18980	18980	18980	18980	1
531	20240619	111300	761531480	18970	18980	18980	18970	549
532	20240619	111200	751116910	18980	18980	18990	18980	395
533	20240619	111100	743619470	19000	19000	19000	19000	1
534	20240619	111000	743600470	18980	19000	19000	18980	216
535	20240619	110900	739500730	18980	19000	19000	18980	456
536	20240619	110800	730839920	18990	18990	19000	18990	300
537	20240619	110700	725141920	19000	19000	19000	19000	63
538	20240619	110600	723944920	19000	18990	19000	18990	21
539	20240619	110500	723546100	18990	18990	18990	18990	0
540	20240619	110400	723546100	18990	18990	18990	18990	2
541	20240619	110300	723508120	19000	19000	19000	19000	1
542	20240619	110200	723489120	18990	18990	18990	18990	0
543	20240619	110100	723489120	18990	18990	18990	18990	0
544	20240619	110000	723489120	18990	18980	18990	18980	182
545	20240619	105900	720034660	18980	18980	18980	18980	1
546	20240619	105800	720015680	18970	18970	18970	18970	650
547	20240619	105700	707685180	18980	18980	18980	18970	182
548	20240619	105600	704232170	18970	18970	18970	18970	0
549	20240619	105500	704232170	18970	18970	18970	18970	50
550	20240619	105400	703283670	18980	18980	18980	18970	85
551	20240619	105300	701670870	18980	18980	18980	18980	34
552	20240619	105200	701025550	19000	19000	19000	19000	1
553	20240619	105100	701006550	19000	19000	19000	19000	3
554	20240619	105000	700949550	19000	19000	19000	19000	28
555	20240619	104900	700417550	19000	19000	19000	19000	13
556	20240619	104800	700170550	18970	18970	18970	18970	10
557	20240619	104700	699980850	19000	19000	19000	19000	0
558	20240619	104600	699980850	19000	18990	19000	18980	601
559	20240619	104500	688573800	18980	18980	18980	18980	500
560	20240619	104400	679083800	18980	18990	18990	18980	523
561	20240619	104300	669157030	18990	18990	18990	18990	156
562	20240619	104200	666194590	18990	18990	18990	18990	21
563	20240619	104100	665795800	18990	18990	18990	18990	10
564	20240619	104000	665605900	18980	18980	18980	18980	10
565	20240619	103900	665416100	18990	18990	18990	18990	29
566	20240619	103800	664865390	18990	18990	18990	18990	2
567	20240619	103700	664827410	18980	18990	18990	18980	250
568	20240619	103600	660079960	18990	18990	18990	18990	150
569	20240619	103500	657231460	18990	19000	19000	18990	58
570	20240619	103400	656129960	19000	19000	19000	18990	45
571	20240619	103300	655275160	19000	19010	19010	18990	23
572	20240619	103200	654838350	19000	19000	19000	18990	184
573	20240619	103100	651342360	19000	18990	19010	18990	384
574	20240619	103000	644047310	19000	19010	19010	19000	95
575	20240619	102900	642242070	19010	19010	19010	19010	13
576	20240619	102800	641994940	19010	19010	19010	19010	10
577	20240619	102700	641804840	19010	19010	19010	19010	29
578	20240619	102600	641253550	19000	19010	19010	19000	151
579	20240619	102500	638383100	19010	19010	19010	19000	8
580	20240619	102400	638231040	19010	19000	19010	19000	135
581	20240619	102300	635664780	19000	19000	19000	19000	26
582	20240619	102200	635170780	18990	19000	19000	18990	426
583	20240619	102100	627076800	19000	19000	19000	19000	126
584	20240619	102000	624682800	19000	18990	19000	18990	24
585	20240619	101900	624226810	18990	18990	19000	18990	322
586	20240619	101800	618112000	19000	19000	19000	19000	1
587	20240619	101700	618093000	18990	18990	18990	18990	0
588	20240619	101600	618093000	18990	18990	19000	18990	64
589	20240619	101500	616877630	18990	18980	18990	18980	219
590	20240619	101400	612720500	18970	18970	18970	18970	608
591	20240619	101300	601186740	18970	18970	18970	18970	232
592	20240619	101200	596785700	18980	18980	18980	18980	30
593	20240619	101100	596216300	18980	18980	18980	18970	396
594	20240619	101000	588703770	18980	18980	18980	18980	12
595	20240619	100900	588476010	18980	18990	18990	18970	432
596	20240619	100800	580276690	18980	18980	18990	18980	153
597	20240619	100700	577372710	18980	18990	18990	18980	353
598	20240619	100600	570670770	18990	18980	18990	18980	225
599	20240619	100500	566400020	18990	18980	18990	18980	76
600	20240619	100400	564957530	18990	18980	18990	18980	23
601	20240619	100300	564520960	18990	18980	18990	18980	173
602	20240619	100200	561237190	18990	18990	18990	18990	3
603	20240619	100100	561180220	18990	18990	18990	18990	139
604	20240619	100000	558540610	18990	18990	18990	18990	44
605	20240619	095900	557705050	19000	19000	19000	19000	25
606	20240619	095800	557230050	19000	19000	19000	18990	289
607	20240619	095700	551740800	19000	18990	19000	18980	553
608	20240619	095600	541240100	18990	18990	18990	18990	19
609	20240619	095500	540879290	18990	18990	18990	18980	319
610	20240619	095400	534824330	18990	18990	18990	18980	76
611	20240619	095300	533381550	18990	19000	19000	18990	6
612	20240619	095200	533267600	19000	19000	19000	19000	37
613	20240619	095100	532564600	19000	19000	19000	19000	3
614	20240619	095000	532507600	19000	19000	19000	19000	28
615	20240619	094900	531975600	19000	18970	19010	18960	414
616	20240619	094800	524123320	18980	18980	18980	18970	587
617	20240619	094700	512984130	18970	18970	18980	18960	863
618	20240619	094600	496617070	18970	18980	18980	18970	518
619	20240619	094500	486789470	18980	18980	18980	18980	23
620	20240619	094400	486352930	18980	18980	18980	18980	402
621	20240619	094300	478722970	18980	18980	18980	18980	27
622	20240619	094200	478210510	19000	18980	19000	18970	730
623	20240619	094100	464357970	19010	19010	19010	19010	30
624	20240619	094000	463787670	18980	19000	19000	18980	130
625	20240619	093900	461320230	19010	18990	19010	18980	245
626	20240619	093800	456669860	19010	18990	19010	18990	57
627	20240619	093700	455586890	19010	19020	19020	18970	143
628	20240619	093600	452867580	18970	18990	19020	18970	627
629	20240619	093500	440957960	19020	19020	19020	19020	203
630	20240619	093400	437096900	19020	19000	19020	18990	130
631	20240619	093300	434626890	19000	19020	19020	19000	235
632	20240619	093200	430161790	19010	19000	19010	19000	213
633	20240619	093100	426113230	19010	19010	19010	19010	22
634	20240619	093000	425695010	19000	19000	19010	19000	503
635	20240619	092900	416137980	19000	18980	19000	18960	1971
636	20240619	092800	378758590	19000	18990	19000	18980	67
637	20240619	092700	377486350	18990	18980	19000	18980	26
638	20240619	092600	376992830	18980	18990	19000	18980	92
639	20240619	092500	375245940	18990	18990	18990	18990	8
640	20240619	092400	375094020	18990	18970	18990	18970	7
641	20240619	092300	374961190	18990	18980	18990	18980	610
642	20240619	092200	363381260	18980	18980	18980	18970	206
643	20240619	092100	359472090	18980	18980	18980	18970	252
644	20240619	092000	354691220	18980	18980	18990	18970	408
645	20240619	091900	346947420	18980	18980	18980	18960	956
646	20240619	091800	328809880	18990	18990	19000	18990	233
647	20240619	091700	324385200	18990	19050	19050	18990	25
648	20240619	091600	323910150	19060	18990	19060	18980	211
649	20240619	091500	319904960	19070	19010	19080	18960	2202
650	20240619	091400	278103220	19080	19010	19080	19000	595
651	20240619	091300	266785800	19000	19000	19000	19000	786
652	20240619	091200	251851800	19000	19000	19000	18990	131
653	20240619	091100	249363500	19000	19020	19040	19000	917
654	20240619	091000	231931200	19090	19020	19090	19020	799
655	20240619	090900	216685250	19020	19070	19070	19020	60
656	20240619	090800	215543950	19070	19060	19070	19060	99
657	20240619	090700	213656170	19060	19080	19080	19060	125
658	20240619	090600	211271270	19080	19000	19090	19000	307
659	20240619	090500	205437700	19000	18990	19090	18990	371
660	20240619	090400	198390810	18990	19010	19010	18990	1112
661	20240619	090300	177267930	19090	19090	19090	18990	807
662	20240619	090200	161930200	19110	19000	19110	19000	523
663	20240619	090100	151985600	19150	19150	19150	19150	0
664	20240619	090000	151985600	19150	18950	19150	18950	7993