KissMeData/038290/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	192300	613932890	19000	19000	19000	19000	878
3	20240626	192200	613932890	19000	19000	19000	19000	0
4	20240626	192100	613932890	19000	19000	19000	19000	0
5	20240626	192000	613932890	19000	19000	19000	19000	0
6	20240626	191900	613932890	19000	19000	19000	19000	0
7	20240626	191800	613932890	19000	19000	19000	19000	0
8	20240626	191700	613932890	19000	19000	19000	19000	0
9	20240626	191600	613932890	19000	19000	19000	19000	0
10	20240626	191500	613932890	19000	19000	19000	19000	0
11	20240626	191400	613932890	19000	19000	19000	19000	0
12	20240626	191300	613932890	19000	19000	19000	19000	0
13	20240626	191200	613932890	19000	19000	19000	19000	0
14	20240626	191100	613932890	19000	19000	19000	19000	0
15	20240626	191000	613932890	19000	19000	19000	19000	0
16	20240626	190900	613932890	19000	19000	19000	19000	0
17	20240626	190800	613932890	19000	19000	19000	19000	0
18	20240626	190700	613932890	19000	19000	19000	19000	0
19	20240626	190600	613932890	19000	19000	19000	19000	0
20	20240626	190500	613932890	19000	19000	19000	19000	0
21	20240626	190400	613932890	19000	19000	19000	19000	0
22	20240626	190300	613932890	19000	19000	19000	19000	0
23	20240626	190200	613932890	19000	19000	19000	19000	0
24	20240626	190100	613932890	19000	19000	19000	19000	0
25	20240626	190000	613932890	19000	19000	19000	19000	0
26	20240626	185900	613932890	19000	19000	19000	19000	0
27	20240626	185800	613932890	19000	19000	19000	19000	0
28	20240626	185700	613932890	19000	19000	19000	19000	0
29	20240626	185600	613932890	19000	19000	19000	19000	0
30	20240626	185500	613932890	19000	19000	19000	19000	0
31	20240626	185400	613932890	19000	19000	19000	19000	0
32	20240626	185300	613932890	19000	19000	19000	19000	878
33	20240626	185200	613932890	19000	19000	19000	19000	0
34	20240626	185100	613932890	19000	19000	19000	19000	0
35	20240626	185000	613932890	19000	19000	19000	19000	0
36	20240626	184900	613932890	19000	19000	19000	19000	0
37	20240626	184800	613932890	19000	19000	19000	19000	0
38	20240626	184700	613932890	19000	19000	19000	19000	0
39	20240626	184600	613932890	19000	19000	19000	19000	0
40	20240626	184500	613932890	19000	19000	19000	19000	0
41	20240626	184400	613932890	19000	19000	19000	19000	0
42	20240626	184300	613932890	19000	19000	19000	19000	0
43	20240626	184200	613932890	19000	19000	19000	19000	0
44	20240626	184100	613932890	19000	19000	19000	19000	0
45	20240626	184000	613932890	19000	19000	19000	19000	0
46	20240626	183900	613932890	19000	19000	19000	19000	0
47	20240626	183800	613932890	19000	19000	19000	19000	0
48	20240626	183700	613932890	19000	19000	19000	19000	0
49	20240626	183600	613932890	19000	19000	19000	19000	0
50	20240626	183500	613932890	19000	19000	19000	19000	0
51	20240626	183400	613932890	19000	19000	19000	19000	0
52	20240626	183300	613932890	19000	19000	19000	19000	0
53	20240626	183200	613932890	19000	19000	19000	19000	0
54	20240626	183100	613932890	19000	19000	19000	19000	0
55	20240626	183000	613932890	19000	19000	19000	19000	0
56	20240626	182900	613932890	19000	19000	19000	19000	0
57	20240626	182800	613932890	19000	19000	19000	19000	0
58	20240626	182700	613932890	19000	19000	19000	19000	0
59	20240626	182600	613932890	19000	19000	19000	19000	0
60	20240626	182500	613932890	19000	19000	19000	19000	0
61	20240626	182400	613932890	19000	19000	19000	19000	0
62	20240626	182300	613932890	19000	19000	19000	19000	878
63	20240626	182200	613932890	19000	19000	19000	19000	0
64	20240626	182100	613932890	19000	19000	19000	19000	0
65	20240626	182000	613932890	19000	19000	19000	19000	0
66	20240626	181900	613932890	19000	19000	19000	19000	0
67	20240626	181800	613932890	19000	19000	19000	19000	0
68	20240626	181700	613932890	19000	19000	19000	19000	0
69	20240626	181600	613932890	19000	19000	19000	19000	0
70	20240626	181500	613932890	19000	19000	19000	19000	0
71	20240626	181400	613932890	19000	19000	19000	19000	0
72	20240626	181300	613932890	19000	19000	19000	19000	0
73	20240626	181200	613932890	19000	19000	19000	19000	0
74	20240626	181100	613932890	19000	19000	19000	19000	0
75	20240626	181000	613932890	19000	19000	19000	19000	0
76	20240626	180900	613932890	19000	19000	19000	19000	0
77	20240626	180800	613932890	19000	19000	19000	19000	0
78	20240626	180700	613932890	19000	19000	19000	19000	0
79	20240626	180600	613932890	19000	19000	19000	19000	0
80	20240626	180500	613932890	19000	19000	19000	19000	0
81	20240626	180400	613932890	19000	19000	19000	19000	0
82	20240626	180300	613932890	19000	19000	19000	19000	0
83	20240626	180200	613932890	19000	19000	19000	19000	0
84	20240626	180100	613932890	19000	19000	19000	19000	0
85	20240626	180000	613932890	19000	19000	19000	19000	0
86	20240626	175900	613932890	19000	19000	19000	19000	0
87	20240626	175800	613932890	19000	19000	19000	19000	0
88	20240626	175700	613932890	19000	19000	19000	19000	0
89	20240626	175600	613932890	19000	19000	19000	19000	0
90	20240626	175500	613932890	19000	19000	19000	19000	0
91	20240626	175400	613932890	19000	19000	19000	19000	0
92	20240626	175300	613932890	19000	19000	19000	19000	878
93	20240626	175200	613932890	19000	19000	19000	19000	0
94	20240626	175100	613932890	19000	19000	19000	19000	0
95	20240626	175000	613932890	19000	19000	19000	19000	0
96	20240626	174900	613932890	19000	19000	19000	19000	0
97	20240626	174800	613932890	19000	19000	19000	19000	0
98	20240626	174700	613932890	19000	19000	19000	19000	0
99	20240626	174600	613932890	19000	19000	19000	19000	0
100	20240626	174500	613932890	19000	19000	19000	19000	0
101	20240626	174400	613932890	19000	19000	19000	19000	0
102	20240626	174300	613932890	19000	19000	19000	19000	0
103	20240626	174200	613932890	19000	19000	19000	19000	0
104	20240626	174100	613932890	19000	19000	19000	19000	0
105	20240626	174000	613932890	19000	19000	19000	19000	0
106	20240626	173900	613932890	19000	19000	19000	19000	0
107	20240626	173800	613932890	19000	19000	19000	19000	0
108	20240626	173700	613932890	19000	19000	19000	19000	0
109	20240626	173600	613932890	19000	19000	19000	19000	0
110	20240626	173500	613932890	19000	19000	19000	19000	0
111	20240626	173400	613932890	19000	19000	19000	19000	0
112	20240626	173300	613932890	19000	19000	19000	19000	0
113	20240626	173200	613932890	19000	19000	19000	19000	0
114	20240626	173100	613932890	19000	19000	19000	19000	0
115	20240626	173000	613932890	19000	19000	19000	19000	0
116	20240626	172900	613932890	19000	19000	19000	19000	0
117	20240626	172800	613932890	19000	19000	19000	19000	0
118	20240626	172700	613932890	19000	19000	19000	19000	0
119	20240626	172600	613932890	19000	19000	19000	19000	0
120	20240626	172500	613932890	19000	19000	19000	19000	0
121	20240626	172400	613932890	19000	19000	19000	19000	0
122	20240626	172300	613932890	19000	19000	19000	19000	878
123	20240626	172200	613932890	19000	19000	19000	19000	0
124	20240626	172100	613932890	19000	19000	19000	19000	0
125	20240626	172000	613932890	19000	19000	19000	19000	0
126	20240626	171900	613932890	19000	19000	19000	19000	0
127	20240626	171800	613932890	19000	19000	19000	19000	0
128	20240626	171700	613932890	19000	19000	19000	19000	0
129	20240626	171600	613932890	19000	19000	19000	19000	0
130	20240626	171500	613932890	19000	19000	19000	19000	0
131	20240626	171400	613932890	19000	19000	19000	19000	0
132	20240626	171300	613932890	19000	19000	19000	19000	0
133	20240626	171200	613932890	19000	19000	19000	19000	0
134	20240626	171100	613932890	19000	19000	19000	19000	0
135	20240626	171000	613932890	19000	19000	19000	19000	0
136	20240626	170900	613932890	19000	19000	19000	19000	0
137	20240626	170800	613932890	19000	19000	19000	19000	0
138	20240626	170700	613932890	19000	19000	19000	19000	0
139	20240626	170600	613932890	19000	19000	19000	19000	0
140	20240626	170500	613932890	19000	19000	19000	19000	0
141	20240626	170400	613932890	19000	19000	19000	19000	0
142	20240626	170300	613932890	19000	19000	19000	19000	0
143	20240626	170200	613932890	19000	19000	19000	19000	0
144	20240626	170100	613932890	19000	19000	19000	19000	0
145	20240626	170000	613932890	19000	19000	19000	19000	0
146	20240626	165900	613932890	19000	19000	19000	19000	0
147	20240626	165800	613932890	19000	19000	19000	19000	0
148	20240626	165700	613932890	19000	19000	19000	19000	0
149	20240626	165600	613932890	19000	19000	19000	19000	0
150	20240626	165500	613932890	19000	19000	19000	19000	0
151	20240626	165400	613932890	19000	19000	19000	19000	0
152	20240626	165300	613932890	19000	19000	19000	19000	878
153	20240626	165200	613932890	19000	19000	19000	19000	0
154	20240626	165100	613932890	19000	19000	19000	19000	0
155	20240626	165000	613932890	19000	19000	19000	19000	0
156	20240626	164900	613932890	19000	19000	19000	19000	0
157	20240626	164800	613932890	19000	19000	19000	19000	0
158	20240626	164700	613932890	19000	19000	19000	19000	0
159	20240626	164600	613932890	19000	19000	19000	19000	0
160	20240626	164500	613932890	19000	19000	19000	19000	0
161	20240626	164400	613932890	19000	19000	19000	19000	0
162	20240626	164300	613932890	19000	19000	19000	19000	0
163	20240626	164200	613932890	19000	19000	19000	19000	0
164	20240626	164100	613932890	19000	19000	19000	19000	0
165	20240626	164000	613932890	19000	19000	19000	19000	0
166	20240626	163900	613932890	19000	19000	19000	19000	0
167	20240626	163800	613932890	19000	19000	19000	19000	0
168	20240626	163700	613932890	19000	19000	19000	19000	0
169	20240626	163600	613932890	19000	19000	19000	19000	0
170	20240626	163500	613932890	19000	19000	19000	19000	0
171	20240626	163400	613932890	19000	19000	19000	19000	0
172	20240626	163300	613932890	19000	19000	19000	19000	0
173	20240626	163200	613932890	19000	19000	19000	19000	0
174	20240626	163100	613932890	19000	19000	19000	19000	0
175	20240626	163000	613932890	19000	19000	19000	19000	0
176	20240626	162900	613932890	19000	19000	19000	19000	0
177	20240626	162800	613932890	19000	19000	19000	19000	0
178	20240626	162700	613932890	19000	19000	19000	19000	0
179	20240626	162600	613932890	19000	19000	19000	19000	0
180	20240626	162500	613932890	19000	19000	19000	19000	0
181	20240626	162400	613932890	19000	19000	19000	19000	0
182	20240626	162300	613932890	19000	19000	19000	19000	878
183	20240626	162200	613932890	19000	19000	19000	19000	0
184	20240626	162100	613932890	19000	19000	19000	19000	0
185	20240626	162000	613932890	19000	19000	19000	19000	0
186	20240626	161900	613932890	19000	19000	19000	19000	0
187	20240626	161800	613932890	19000	19000	19000	19000	0
188	20240626	161700	613932890	19000	19000	19000	19000	0
189	20240626	161600	613932890	19000	19000	19000	19000	0
190	20240626	161500	613932890	19000	19000	19000	19000	0
191	20240626	161400	613932890	19000	19000	19000	19000	0
192	20240626	161300	613932890	19000	19000	19000	19000	0
193	20240626	161200	613932890	19000	19000	19000	19000	0
194	20240626	161100	613932890	19000	19000	19000	19000	0
195	20240626	161000	613932890	19000	19000	19000	19000	0
196	20240626	160900	613932890	19000	19000	19000	19000	0
197	20240626	160800	613932890	19000	19000	19000	19000	0
198	20240626	160700	613932890	19000	19000	19000	19000	0
199	20240626	160600	613932890	19000	19000	19000	19000	0
200	20240626	160500	613932890	19000	19000	19000	19000	0
201	20240626	160400	613932890	19000	19000	19000	19000	0
202	20240626	160300	613932890	19000	19000	19000	19000	0
203	20240626	160200	613932890	19000	19000	19000	19000	0
204	20240626	160100	613932890	19000	19000	19000	19000	0
205	20240626	160000	613932890	19000	19000	19000	19000	0
206	20240626	155900	613932890	19000	19000	19000	19000	0
207	20240626	155800	613932890	19000	19000	19000	19000	0
208	20240626	155700	613932890	19000	19000	19000	19000	0
209	20240626	155600	613932890	19000	19000	19000	19000	0
210	20240626	155500	613932890	19000	19000	19000	19000	0
211	20240626	155400	613932890	19000	19000	19000	19000	0
212	20240626	155300	613932890	19000	19000	19000	19000	878
213	20240626	155200	613932890	19000	19000	19000	19000	0
214	20240626	155100	613932890	19000	19000	19000	19000	0
215	20240626	155000	613932890	19000	19000	19000	19000	0
216	20240626	154900	613932890	19000	19000	19000	19000	0
217	20240626	154800	613932890	19000	19000	19000	19000	0
218	20240626	154700	613932890	19000	19000	19000	19000	0
219	20240626	154600	613932890	19000	19000	19000	19000	0
220	20240626	154500	613932890	19000	19000	19000	19000	0
221	20240626	154400	613932890	19000	19000	19000	19000	0
222	20240626	154300	613932890	19000	19000	19000	19000	0
223	20240626	154200	613932890	19000	19000	19000	19000	0
224	20240626	154100	613932890	19000	19000	19000	19000	0
225	20240626	154000	613932890	19000	19000	19000	19000	0
226	20240626	153900	613932890	19000	19000	19000	19000	0
227	20240626	153800	613932890	19000	19000	19000	19000	0
228	20240626	153700	613932890	19000	19000	19000	19000	0
229	20240626	153600	613932890	19000	19000	19000	19000	0
230	20240626	153500	613932890	19000	19000	19000	19000	0
231	20240626	153400	613932890	19000	19000	19000	19000	0
232	20240626	153300	613932890	19000	19000	19000	19000	0
233	20240626	153200	613932890	19000	19000	19000	19000	0
234	20240626	153100	613932890	19000	19000	19000	19000	0
235	20240626	153000	613932890	19000	19000	19000	19000	878
236	20240626	152900	597250890	19000	19000	19000	19000	0
237	20240626	152800	597250890	19000	19000	19000	19000	0
238	20240626	152700	597250890	19000	19000	19000	19000	0
239	20240626	152600	597250890	19000	19000	19000	19000	0
240	20240626	152500	597250890	19000	19000	19000	19000	0
241	20240626	152400	597250890	19000	19000	19000	19000	0
242	20240626	152300	597250890	19000	19000	19000	19000	0
243	20240626	152200	597250890	19000	19000	19000	19000	0
244	20240626	152100	597250890	19000	19000	19000	19000	0
245	20240626	152000	597250890	19000	19000	19000	19000	0
246	20240626	151900	597250890	19000	19030	19030	19000	117
247	20240626	151800	595027730	19000	19000	19000	19000	0
248	20240626	151700	595027730	19000	19030	19030	19000	141
249	20240626	151600	592348130	19010	19000	19010	19000	38
250	20240626	151500	591625930	19010	19010	19010	19010	3
251	20240626	151400	591568900	19000	19020	19020	19000	80
252	20240626	151300	590048260	19030	19030	19030	19030	0
253	20240626	151200	590048260	19030	19030	19030	19030	0
254	20240626	151100	590048260	19030	19030	19030	19020	652
255	20240626	151000	577645930	19030	19030	19030	19030	54
256	20240626	150900	576618310	19030	19020	19030	19020	72
257	20240626	150800	575248270	19020	19020	19020	19020	2
258	20240626	150700	575210230	19020	19020	19020	19020	0
259	20240626	150600	575210230	19020	19020	19020	19020	13
260	20240626	150500	574962970	19020	19020	19020	19020	7
261	20240626	150400	574829830	19020	19020	19020	19020	0
262	20240626	150300	574829830	19020	19030	19030	19020	208
263	20240626	150200	570872710	19030	19030	19030	19030	0
264	20240626	150100	570872710	19030	19030	19030	19030	7
265	20240626	150000	570739500	19030	19030	19030	19030	8
266	20240626	145900	570587260	19040	19040	19040	19040	0
267	20240626	145800	570587260	19040	19040	19040	19040	0
268	20240626	145700	570587260	19040	19040	19040	19040	0
269	20240626	145600	570587260	19040	19040	19040	19040	0
270	20240626	145500	570587260	19040	19040	19040	19040	0
271	20240626	145400	570587260	19040	19040	19040	19040	40
272	20240626	145300	569825660	19030	19030	19030	19030	100
273	20240626	145200	567922660	19020	19020	19020	19020	0
274	20240626	145100	567922660	19020	19010	19020	19010	103
275	20240626	145000	565963630	19020	19020	19020	19020	0
276	20240626	144900	565963630	19020	19020	19020	19020	0
277	20240626	144800	565963630	19020	19020	19020	19020	0
278	20240626	144700	565963630	19020	19010	19020	19010	53
279	20240626	144600	564955720	19010	19010	19010	19010	80
280	20240626	144500	563434920	19010	19010	19010	19010	0
281	20240626	144400	563434920	19010	19010	19010	19010	73
282	20240626	144300	562047190	19000	19010	19010	19000	162
283	20240626	144200	558968500	19010	19010	19010	19010	2048
284	20240626	144100	520036020	19020	19010	19020	19010	314
285	20240626	144000	514066830	19020	19020	19020	19020	0
286	20240626	143900	514066830	19020	19020	19020	19020	2
287	20240626	143800	514028790	19020	19020	19020	19020	1
288	20240626	143700	514009770	19020	19020	19020	19020	1
289	20240626	143600	513990750	19020	19020	19020	19020	14
290	20240626	143500	513724470	19020	19030	19030	19020	588
291	20240626	143400	502539310	19040	19040	19040	19040	0
292	20240626	143300	502539310	19040	19040	19040	19040	1
293	20240626	143200	502520270	19030	19030	19030	19030	196
294	20240626	143100	498790390	19030	19030	19030	19030	11
295	20240626	143000	498581060	19030	19040	19040	19030	237
296	20240626	142900	494070170	19040	19040	19040	19040	0
297	20240626	142800	494070170	19040	19040	19040	19040	45
298	20240626	142700	493213370	19040	19040	19040	19040	1
299	20240626	142600	493194330	19050	19050	19050	19050	0
300	20240626	142500	493194330	19050	19050	19050	19050	0
301	20240626	142400	493194330	19050	19050	19050	19050	1
302	20240626	142300	493175280	19050	19070	19070	19050	150
303	20240626	142200	490317240	19080	19080	19080	19080	0
304	20240626	142100	490317240	19080	19080	19080	19080	0
305	20240626	142000	490317240	19080	19080	19080	19080	0
306	20240626	141900	490317240	19080	19080	19080	19080	13
307	20240626	141800	490069200	19080	19080	19080	19080	0
308	20240626	141700	490069200	19080	19070	19080	19070	10
309	20240626	141600	489878410	19070	19070	19070	19070	489
310	20240626	141500	480553180	19080	19080	19080	19080	0
311	20240626	141400	480553180	19080	19080	19080	19080	0
312	20240626	141300	480553180	19080	19080	19080	19080	0
313	20240626	141200	480553180	19080	19080	19080	19080	0
314	20240626	141100	480553180	19080	19080	19080	19080	0
315	20240626	141000	480553180	19080	19080	19080	19080	0
316	20240626	140900	480553180	19080	19080	19080	19080	0
317	20240626	140800	480553180	19080	19080	19080	19080	100
318	20240626	140700	478645180	19070	19070	19070	19070	0
319	20240626	140600	478645180	19070	19070	19070	19070	322
320	20240626	140500	472504640	19070	19070	19070	19070	0
321	20240626	140400	472504640	19070	19070	19070	19070	0
322	20240626	140300	472504640	19070	19070	19070	19070	0
323	20240626	140200	472504640	19070	19070	19070	19070	0
324	20240626	140100	472504640	19070	19070	19070	19070	3
325	20240626	140000	472447430	19070	19070	19070	19070	0
326	20240626	135900	472447430	19070	19070	19070	19070	0
327	20240626	135800	472447430	19070	19070	19070	19070	0
328	20240626	135700	472447430	19070	19070	19070	19070	0
329	20240626	135600	472447430	19070	19070	19070	19070	1
330	20240626	135500	472428360	19070	19070	19070	19070	0
331	20240626	135400	472428360	19070	19070	19070	19070	0
332	20240626	135300	472428360	19070	19070	19070	19070	0
333	20240626	135200	472428360	19070	19070	19070	19070	0
334	20240626	135100	472428360	19070	19070	19070	19070	0
335	20240626	135000	472428360	19070	19070	19070	19070	0
336	20240626	134900	472428360	19070	19070	19070	19070	0
337	20240626	134800	472428360	19070	19070	19070	19070	53
338	20240626	134700	471417650	19060	19060	19060	19060	30
339	20240626	134600	470845850	19050	19050	19050	19050	0
340	20240626	134500	470845850	19050	19050	19050	19050	0
341	20240626	134400	470845850	19050	19050	19050	19050	0
342	20240626	134300	470845850	19050	19050	19050	19050	50
343	20240626	134200	469893350	19040	19040	19040	19040	0
344	20240626	134100	469893350	19040	19040	19040	19040	8
345	20240626	134000	469741030	19040	19040	19040	19040	100
346	20240626	133900	467837030	19030	19050	19050	19030	215
347	20240626	133800	463743870	19050	19050	19050	19050	0
348	20240626	133700	463743870	19050	19100	19100	19050	1068
349	20240626	133600	443388030	19100	19100	19100	19100	0
350	20240626	133500	443388030	19100	19100	19100	19100	0
351	20240626	133400	443388030	19100	19100	19100	19100	122
352	20240626	133300	441057830	19110	19110	19110	19110	0
353	20240626	133200	441057830	19110	19110	19110	19110	0
354	20240626	133100	441057830	19110	19110	19110	19110	5
355	20240626	133000	440962280	19110	19110	19110	19110	73
356	20240626	132900	439567250	19100	19100	19100	19100	254
357	20240626	132800	434715850	19100	19100	19100	19100	0
358	20240626	132700	434715850	19100	19100	19100	19100	0
359	20240626	132600	434715850	19100	19100	19110	19100	1021
360	20240626	132500	415214740	19100	19100	19100	19100	0
361	20240626	132400	415214740	19100	19100	19100	19100	0
362	20240626	132300	415214740	19100	19100	19100	19100	0
363	20240626	132200	415214740	19100	19100	19100	19100	1
364	20240626	132100	415195640	19100	19100	19100	19100	0
365	20240626	132000	415195640	19100	19100	19100	19100	0
366	20240626	131900	415195640	19100	19100	19100	19100	0
367	20240626	131800	415195640	19100	19100	19100	19100	0
368	20240626	131700	415195640	19100	19100	19100	19100	0
369	20240626	131600	415195640	19100	19100	19100	19100	0
370	20240626	131500	415195640	19100	19100	19100	19100	0
371	20240626	131400	415195640	19100	19100	19100	19100	0
372	20240626	131300	415195640	19100	19100	19100	19100	0
373	20240626	131200	415195640	19100	19100	19100	19100	0
374	20240626	131100	415195640	19100	19100	19100	19100	0
375	20240626	131000	415195640	19100	19100	19100	19100	0
376	20240626	130900	415195640	19100	19100	19100	19100	0
377	20240626	130800	415195640	19100	19080	19100	19070	51
378	20240626	130700	414222760	19080	19080	19080	19080	50
379	20240626	130600	413268760	19080	19080	19080	19080	0
380	20240626	130500	413268760	19080	19090	19090	19080	60
381	20240626	130400	412123950	19090	19090	19090	19090	0
382	20240626	130300	412123950	19090	19090	19090	19090	90
383	20240626	130200	410405850	19090	19090	19090	19090	0
384	20240626	130100	410405850	19090	19090	19090	19090	80
385	20240626	130000	408878650	19090	19090	19090	19090	0
386	20240626	125900	408878650	19090	19090	19090	19090	0
387	20240626	125800	408878650	19090	19090	19090	19090	10
388	20240626	125700	408687750	19090	19090	19090	19090	0
389	20240626	125600	408687750	19090	19090	19090	19090	0
390	20240626	125500	408687750	19090	19090	19090	19090	0
391	20240626	125400	408687750	19090	19090	19090	19090	1
392	20240626	125300	408668660	19090	19090	19090	19090	0
393	20240626	125200	408668660	19090	19090	19090	19090	0
394	20240626	125100	408668660	19090	19090	19090	19090	0
395	20240626	125000	408668660	19090	19090	19090	19090	10
396	20240626	124900	408477760	19090	19090	19090	19090	0
397	20240626	124800	408477760	19090	19090	19090	19090	0
398	20240626	124700	408477760	19090	19090	19090	19090	10
399	20240626	124600	408286860	19090	19090	19090	19090	16
400	20240626	124500	407981420	19090	19090	19090	19090	0
401	20240626	124400	407981420	19090	19090	19090	19090	51
402	20240626	124300	407007830	19090	19090	19090	19090	95
403	20240626	124200	405194280	19100	19100	19100	19100	0
404	20240626	124100	405194280	19100	19100	19100	19100	1
405	20240626	124000	405175180	19100	19100	19100	19100	1
406	20240626	123900	405156080	19100	19100	19100	19100	0
407	20240626	123800	405156080	19100	19100	19100	19100	20
408	20240626	123700	404774080	19090	19090	19090	19090	0
409	20240626	123600	404774080	19090	19090	19090	19090	0
410	20240626	123500	404774080	19090	19090	19090	19090	0
411	20240626	123400	404774080	19090	19090	19090	19090	0
412	20240626	123300	404774080	19090	19090	19090	19090	0
413	20240626	123200	404774080	19090	19090	19090	19090	0
414	20240626	123100	404774080	19090	19090	19090	19090	1
415	20240626	123000	404754990	19100	19100	19100	19100	10
416	20240626	122900	404563990	19100	19100	19100	19100	0
417	20240626	122800	404563990	19100	19100	19100	19100	51
418	20240626	122700	403589890	19100	19100	19100	19100	5
419	20240626	122600	403494390	19110	19110	19110	19110	0
420	20240626	122500	403494390	19110	19110	19110	19110	0
421	20240626	122400	403494390	19110	19110	19110	19110	0
422	20240626	122300	403494390	19110	19110	19110	19110	0
423	20240626	122200	403494390	19110	19110	19110	19110	0
424	20240626	122100	403494390	19110	19110	19110	19110	0
425	20240626	122000	403494390	19110	19110	19110	19110	2
426	20240626	121900	403456170	19100	19100	19100	19100	0
427	20240626	121800	403456170	19100	19100	19100	19100	3
428	20240626	121700	403398870	19090	19090	19090	19090	50
429	20240626	121600	402444370	19100	19100	19100	19100	0
430	20240626	121500	402444370	19100	19100	19100	19100	0
431	20240626	121400	402444370	19100	19100	19100	19100	0
432	20240626	121300	402444370	19100	19100	19100	19100	2
433	20240626	121200	402406170	19100	19100	19100	19100	0
434	20240626	121100	402406170	19100	19100	19100	19100	0
435	20240626	121000	402406170	19100	19100	19100	19100	0
436	20240626	120900	402406170	19100	19100	19100	19100	0
437	20240626	120800	402406170	19100	19100	19100	19100	0
438	20240626	120700	402406170	19100	19100	19100	19100	0
439	20240626	120600	402406170	19100	19100	19100	19100	2
440	20240626	120500	402367970	19080	19080	19080	19080	50
441	20240626	120400	401413970	19080	19080	19080	19080	0
442	20240626	120300	401413970	19080	19100	19100	19080	288
443	20240626	120200	395915200	19100	19100	19100	19100	10
444	20240626	120100	395724200	19100	19100	19100	19100	0
445	20240626	120000	395724200	19100	19100	19100	19100	20
446	20240626	115900	395342200	19110	19110	19110	19110	1
447	20240626	115800	395323090	19110	19110	19110	19110	2
448	20240626	115700	395284870	19110	19110	19110	19110	0
449	20240626	115600	395284870	19110	19100	19110	19100	170
450	20240626	115500	392037690	19100	19100	19100	19100	1
451	20240626	115400	392018590	19110	19110	19110	19110	0
452	20240626	115300	392018590	19110	19110	19110	19110	0
453	20240626	115200	392018590	19110	19110	19110	19110	31
454	20240626	115100	391426180	19110	19110	19110	19110	1
455	20240626	115000	391407070	19100	19100	19100	19100	0
456	20240626	114900	391407070	19100	19100	19100	19100	1
457	20240626	114800	391387970	19110	19110	19110	19110	30
458	20240626	114700	390814670	19100	19100	19100	19100	0
459	20240626	114600	390814670	19100	19100	19100	19100	0
460	20240626	114500	390814670	19100	19100	19100	19100	0
461	20240626	114400	390814670	19100	19100	19100	19100	166
462	20240626	114300	387644070	19110	19110	19110	19110	0
463	20240626	114200	387644070	19110	19110	19110	19110	0
464	20240626	114100	387644070	19110	19110	19110	19110	0
465	20240626	114000	387644070	19110	19110	19110	19100	12
466	20240626	113900	387414760	19110	19100	19110	19100	7
467	20240626	113800	387281000	19100	19100	19100	19100	0
468	20240626	113700	387281000	19100	19100	19100	19100	0
469	20240626	113600	387281000	19100	19100	19100	19100	0
470	20240626	113500	387281000	19100	19100	19100	19100	2
471	20240626	113400	387242800	19100	19100	19100	19100	5
472	20240626	113300	387147300	19100	19090	19100	19090	199
473	20240626	113200	383346430	19090	19090	19090	19090	150
474	20240626	113100	380482930	19090	19090	19090	19090	7
475	20240626	113000	380349300	19080	19080	19080	19080	46
476	20240626	112900	379471620	19090	19090	19090	19090	0
477	20240626	112800	379471620	19090	19090	19090	19090	0
478	20240626	112700	379471620	19090	19090	19090	19090	0
479	20240626	112600	379471620	19090	19080	19090	19080	26
480	20240626	112500	378975490	19080	19070	19080	19070	50
481	20240626	112400	378021770	19070	19070	19070	19070	0
482	20240626	112300	378021770	19070	19070	19070	19070	0
483	20240626	112200	378021770	19070	19070	19070	19070	0
484	20240626	112100	378021770	19070	19070	19070	19070	0
485	20240626	112000	378021770	19070	19070	19070	19070	5
486	20240626	111900	377926420	19050	19070	19070	19050	134
487	20240626	111800	375373620	19050	19040	19050	19040	98
488	20240626	111700	373507600	19030	19030	19030	19030	0
489	20240626	111600	373507600	19030	19030	19040	19020	801
490	20240626	111500	358266190	19030	19040	19040	19030	22
491	20240626	111400	357847400	19040	19060	19060	19040	231
492	20240626	111300	353447820	19070	19070	19070	19070	5
493	20240626	111200	353352470	19070	19070	19070	19070	0
494	20240626	111100	353352470	19070	19070	19070	19070	0
495	20240626	111000	353352470	19070	19070	19070	19070	0
496	20240626	110900	353352470	19070	19070	19070	19070	206
497	20240626	110800	349424050	19070	19070	19070	19070	11
498	20240626	110700	349214280	19080	19080	19080	19080	0
499	20240626	110600	349214280	19080	19080	19080	19080	1
500	20240626	110500	349195200	19080	19080	19080	19080	1
501	20240626	110400	349176120	19080	19080	19080	19080	5
502	20240626	110300	349080720	19060	19060	19060	19060	0
503	20240626	110200	349080720	19060	19060	19060	19060	197
504	20240626	110100	345325900	19060	19060	19060	19060	0
505	20240626	110000	345325900	19060	19060	19060	19060	70
506	20240626	105900	343991700	19060	19060	19060	19060	5
507	20240626	105800	343896400	19040	19070	19070	19040	746
508	20240626	105700	329678090	19060	19060	19060	19060	0
509	20240626	105600	329678090	19060	19060	19060	19060	146
510	20240626	105500	326895330	19040	19040	19040	19040	1
511	20240626	105400	326876290	19060	19060	19060	19060	0
512	20240626	105300	326876290	19060	19060	19060	19060	0
513	20240626	105200	326876290	19060	19060	19060	19060	0
514	20240626	105100	326876290	19060	19060	19060	19060	5
515	20240626	105000	326780990	19040	19040	19040	19040	1
516	20240626	104900	326761950	19040	19040	19040	19030	137
517	20240626	104800	324153480	19040	19040	19040	19040	4
518	20240626	104700	324077320	19040	19040	19040	19040	0
519	20240626	104600	324077320	19040	19040	19040	19040	0
520	20240626	104500	324077320	19040	19040	19040	19040	0
521	20240626	104400	324077320	19040	19060	19060	19040	165
522	20240626	104300	320934890	19070	19060	19070	19060	8
523	20240626	104200	320782360	19060	19060	19060	19060	0
524	20240626	104100	320782360	19060	19060	19060	19060	0
525	20240626	104000	320782360	19060	19060	19060	19060	0
526	20240626	103900	320782360	19060	19070	19070	19060	15
527	20240626	103800	320496360	19080	19080	19080	19080	5
528	20240626	103700	320400960	19060	19060	19060	19060	0
529	20240626	103600	320400960	19060	19060	19060	19060	5
530	20240626	103500	320305660	19040	19040	19040	19040	105
531	20240626	103400	318306460	19040	19040	19040	19040	0
532	20240626	103300	318306460	19040	19060	19060	19040	400
533	20240626	103200	310686730	19060	19070	19070	19060	50
534	20240626	103100	309733620	19070	19070	19070	19070	4
535	20240626	103000	309657340	19060	19060	19060	19060	0
536	20240626	102900	309657340	19060	19060	19060	19060	17
537	20240626	102800	309333320	19030	19030	19030	19030	0
538	20240626	102700	309333320	19030	19030	19030	19030	0
539	20240626	102600	309333320	19030	19030	19030	19030	0
540	20240626	102500	309333320	19030	19030	19030	19030	0
541	20240626	102400	309333320	19030	19030	19030	19030	0
542	20240626	102300	309333320	19030	19030	19030	19030	243
543	20240626	102200	304709030	19010	19040	19040	19010	934
544	20240626	102100	286942830	19050	19070	19070	19050	433
545	20240626	102000	278691800	19070	19070	19070	19070	4
546	20240626	101900	278615520	19060	19070	19070	19060	10
547	20240626	101800	278424850	19100	19100	19100	19100	0
548	20240626	101700	278424850	19100	19100	19100	19100	0
549	20240626	101600	278424850	19100	19100	19100	19100	1
550	20240626	101500	278405750	19070	19070	19070	19070	0
551	20240626	101400	278405750	19070	19070	19070	19070	6
552	20240626	101300	278291330	19070	19070	19070	19070	0
553	20240626	101200	278291330	19070	19070	19070	19070	0
554	20240626	101100	278291330	19070	19070	19070	19070	0
555	20240626	101000	278291330	19070	19070	19070	19070	0
556	20240626	100900	278291330	19070	19070	19070	19070	3
557	20240626	100800	278234120	19070	19070	19070	19070	0
558	20240626	100700	278234120	19070	19070	19070	19070	6
559	20240626	100600	278119700	19070	19070	19070	19070	0
560	20240626	100500	278119700	19070	19070	19070	19070	108
561	20240626	100400	276060140	19070	19070	19070	19070	6
562	20240626	100300	275945720	19040	19090	19090	19040	400
563	20240626	100200	268324300	19100	19100	19100	19100	128
564	20240626	100100	265879500	19100	19100	19100	19090	141
565	20240626	100000	263186980	19090	19090	19090	19090	10
566	20240626	095900	262996080	19090	19090	19090	19090	2
567	20240626	095800	262957900	19090	19090	19090	19090	0
568	20240626	095700	262957900	19090	19100	19100	19090	156
569	20240626	095600	259979840	19100	19090	19100	19090	10
570	20240626	095500	259788850	19100	19100	19100	19100	6
571	20240626	095400	259674250	19090	19090	19090	19090	40
572	20240626	095300	258910650	19070	19070	19070	19070	0
573	20240626	095200	258910650	19070	19060	19070	19050	79
574	20240626	095100	257405180	19060	19060	19060	19060	0
575	20240626	095000	257405180	19060	19060	19060	19060	155
576	20240626	094900	254450880	19040	19040	19040	19040	0
577	20240626	094800	254450880	19040	19040	19040	19040	4
578	20240626	094700	254374720	19030	19030	19030	19030	0
579	20240626	094600	254374720	19030	19040	19040	19030	100
580	20240626	094500	252471700	19030	19060	19060	19030	220
581	20240626	094400	248283750	19060	19040	19060	19040	154
582	20240626	094300	245351290	19030	19030	19030	19030	1
583	20240626	094200	245332260	19040	19040	19040	19040	1
584	20240626	094100	245313220	19040	19040	19040	19040	5
585	20240626	094000	245218020	19050	19050	19050	19050	153
586	20240626	093900	242303370	19030	19020	19030	19020	156
587	20240626	093800	239335970	19020	19020	19020	19020	17
588	20240626	093700	239012630	19020	19010	19020	19010	22
589	20240626	093600	238594390	19020	19010	19020	19010	59
590	20240626	093500	237472690	19000	19010	19010	19000	157
591	20240626	093400	234489000	19000	19040	19040	19000	4053
592	20240626	093300	157438560	19040	19050	19050	19040	209
593	20240626	093200	153459190	19050	19050	19050	19050	34
594	20240626	093100	152811490	19050	19050	19050	19050	214
595	20240626	093000	148734790	19060	19060	19060	19060	11
596	20240626	092900	148525130	19050	19050	19050	19050	25
597	20240626	092800	148048880	19050	19080	19080	19050	542
598	20240626	092700	137719040	19090	19110	19110	19090	726
599	20240626	092600	123852460	19110	19140	19140	19110	913
600	20240626	092500	106392320	19140	19140	19140	19140	3
601	20240626	092400	106334900	19150	19190	19190	19150	360
602	20240626	092300	99436080	19220	19210	19220	19210	104
603	20240626	092200	97438230	19240	19220	19240	19200	257
604	20240626	092100	92500550	19220	19220	19220	19220	0
605	20240626	092000	92500550	19220	19220	19220	19220	300
606	20240626	091900	86734550	19220	19220	19220	19220	0
607	20240626	091800	86734550	19220	19200	19220	19200	21
608	20240626	091700	86331330	19220	19260	19260	19200	145
609	20240626	091600	83546340	19220	19230	19260	19220	518
610	20240626	091500	73589900	19240	19240	19240	19240	9
611	20240626	091400	73416740	19240	19240	19240	19230	191
612	20240626	091300	69742350	19230	19230	19230	19230	100
613	20240626	091200	67819350	19270	19270	19270	19270	0
614	20240626	091100	67819350	19270	19250	19270	19230	322
615	20240626	091000	61624120	19270	19270	19270	19270	162
616	20240626	090900	58502380	19250	19250	19250	19250	0
617	20240626	090800	58502380	19250	19280	19280	19250	50
618	20240626	090700	57539280	19280	19270	19280	19250	26
619	20240626	090600	57038730	19290	19270	19290	19260	322
620	20240626	090500	50836470	19270	19300	19300	19270	106
621	20240626	090400	48790700	19340	19260	19340	19260	106
622	20240626	090300	46746660	19260	19220	19260	19220	60
623	20240626	090200	45591460	19220	19220	19220	19220	27
624	20240626	090100	45072520	19220	19260	19260	19130	381
625	20240626	090000	37763180	19200	19130	19200	19130	1974