KissMeData/039840/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	192200	718883670	19300	19300	19300	19300	7158
3	20240621	192100	718883670	19300	19300	19300	19300	0
4	20240621	192000	718883670	19300	19300	19300	19300	0
5	20240621	191900	718883670	19300	19300	19300	19300	0
6	20240621	191800	718883670	19300	19300	19300	19300	0
7	20240621	191700	718883670	19300	19300	19300	19300	0
8	20240621	191600	718883670	19300	19300	19300	19300	0
9	20240621	191500	718883670	19300	19300	19300	19300	0
10	20240621	191400	718883670	19300	19300	19300	19300	0
11	20240621	191300	718883670	19300	19300	19300	19300	0
12	20240621	191200	718883670	19300	19300	19300	19300	0
13	20240621	191100	718883670	19300	19300	19300	19300	0
14	20240621	191000	718883670	19300	19300	19300	19300	0
15	20240621	190900	718883670	19300	19300	19300	19300	0
16	20240621	190800	718883670	19300	19300	19300	19300	0
17	20240621	190700	718883670	19300	19300	19300	19300	0
18	20240621	190600	718883670	19300	19300	19300	19300	0
19	20240621	190500	718883670	19300	19300	19300	19300	0
20	20240621	190400	718883670	19300	19300	19300	19300	0
21	20240621	190300	718883670	19300	19300	19300	19300	0
22	20240621	190200	718883670	19300	19300	19300	19300	0
23	20240621	190100	718883670	19300	19300	19300	19300	0
24	20240621	190000	718883670	19300	19300	19300	19300	0
25	20240621	185900	718883670	19300	19300	19300	19300	0
26	20240621	185800	718883670	19300	19300	19300	19300	0
27	20240621	185700	718883670	19300	19300	19300	19300	0
28	20240621	185600	718883670	19300	19300	19300	19300	0
29	20240621	185500	718883670	19300	19300	19300	19300	0
30	20240621	185400	718883670	19300	19300	19300	19300	0
31	20240621	185300	718883670	19300	19300	19300	19300	0
32	20240621	185200	718883670	19300	19300	19300	19300	7158
33	20240621	185100	718883670	19300	19300	19300	19300	0
34	20240621	185000	718883670	19300	19300	19300	19300	0
35	20240621	184900	718883670	19300	19300	19300	19300	0
36	20240621	184800	718883670	19300	19300	19300	19300	0
37	20240621	184700	718883670	19300	19300	19300	19300	0
38	20240621	184600	718883670	19300	19300	19300	19300	0
39	20240621	184500	718883670	19300	19300	19300	19300	0
40	20240621	184400	718883670	19300	19300	19300	19300	0
41	20240621	184300	718883670	19300	19300	19300	19300	0
42	20240621	184200	718883670	19300	19300	19300	19300	0
43	20240621	184100	718883670	19300	19300	19300	19300	0
44	20240621	184000	718883670	19300	19300	19300	19300	0
45	20240621	183900	718883670	19300	19300	19300	19300	0
46	20240621	183800	718883670	19300	19300	19300	19300	0
47	20240621	183700	718883670	19300	19300	19300	19300	0
48	20240621	183600	718883670	19300	19300	19300	19300	0
49	20240621	183500	718883670	19300	19300	19300	19300	0
50	20240621	183400	718883670	19300	19300	19300	19300	0
51	20240621	183300	718883670	19300	19300	19300	19300	0
52	20240621	183200	718883670	19300	19300	19300	19300	0
53	20240621	183100	718883670	19300	19300	19300	19300	0
54	20240621	183000	718883670	19300	19300	19300	19300	0
55	20240621	182900	718883670	19300	19300	19300	19300	0
56	20240621	182800	718883670	19300	19300	19300	19300	0
57	20240621	182700	718883670	19300	19300	19300	19300	0
58	20240621	182600	718883670	19300	19300	19300	19300	0
59	20240621	182500	718883670	19300	19300	19300	19300	0
60	20240621	182400	718883670	19300	19300	19300	19300	0
61	20240621	182300	718883670	19300	19300	19300	19300	0
62	20240621	182200	718883670	19300	19300	19300	19300	7158
63	20240621	182100	718883670	19300	19300	19300	19300	0
64	20240621	182000	718883670	19300	19300	19300	19300	0
65	20240621	181900	718883670	19300	19300	19300	19300	0
66	20240621	181800	718883670	19300	19300	19300	19300	0
67	20240621	181700	718883670	19300	19300	19300	19300	0
68	20240621	181600	718883670	19300	19300	19300	19300	0
69	20240621	181500	718883670	19300	19300	19300	19300	0
70	20240621	181400	718883670	19300	19300	19300	19300	0
71	20240621	181300	718883670	19300	19300	19300	19300	0
72	20240621	181200	718883670	19300	19300	19300	19300	0
73	20240621	181100	718883670	19300	19300	19300	19300	0
74	20240621	181000	718883670	19300	19300	19300	19300	0
75	20240621	180900	718883670	19300	19300	19300	19300	0
76	20240621	180800	718883670	19300	19300	19300	19300	0
77	20240621	180700	718883670	19300	19300	19300	19300	0
78	20240621	180600	718883670	19300	19300	19300	19300	0
79	20240621	180500	718883670	19300	19300	19300	19300	0
80	20240621	180400	718883670	19300	19300	19300	19300	0
81	20240621	180300	718883670	19300	19300	19300	19300	0
82	20240621	180200	718883670	19300	19300	19300	19300	0
83	20240621	180100	718883670	19300	19300	19300	19300	0
84	20240621	180000	718883670	19300	19300	19300	19300	0
85	20240621	175900	718883670	19300	19300	19300	19300	0
86	20240621	175800	718883670	19300	19300	19300	19300	0
87	20240621	175700	718883670	19300	19300	19300	19300	0
88	20240621	175600	718883670	19300	19300	19300	19300	0
89	20240621	175500	718883670	19300	19300	19300	19300	0
90	20240621	175400	718883670	19300	19300	19300	19300	0
91	20240621	175300	718883670	19300	19300	19300	19300	0
92	20240621	175200	718883670	19300	19300	19300	19300	7158
93	20240621	175100	718883670	19300	19300	19300	19300	0
94	20240621	175000	718883670	19300	19300	19300	19300	0
95	20240621	174900	718883670	19300	19300	19300	19300	0
96	20240621	174800	718883670	19300	19300	19300	19300	0
97	20240621	174700	718883670	19300	19300	19300	19300	0
98	20240621	174600	718883670	19300	19300	19300	19300	0
99	20240621	174500	718883670	19300	19300	19300	19300	0
100	20240621	174400	718883670	19300	19300	19300	19300	0
101	20240621	174300	718883670	19300	19300	19300	19300	0
102	20240621	174200	718883670	19300	19300	19300	19300	0
103	20240621	174100	718883670	19300	19300	19300	19300	0
104	20240621	174000	718883670	19300	19300	19300	19300	0
105	20240621	173900	718883670	19300	19300	19300	19300	0
106	20240621	173800	718883670	19300	19300	19300	19300	0
107	20240621	173700	718883670	19300	19300	19300	19300	0
108	20240621	173600	718883670	19300	19300	19300	19300	0
109	20240621	173500	718883670	19300	19300	19300	19300	0
110	20240621	173400	718883670	19300	19300	19300	19300	0
111	20240621	173300	718883670	19300	19300	19300	19300	0
112	20240621	173200	718883670	19300	19300	19300	19300	0
113	20240621	173100	718883670	19300	19300	19300	19300	0
114	20240621	173000	718883670	19300	19300	19300	19300	0
115	20240621	172900	718883670	19300	19300	19300	19300	0
116	20240621	172800	718883670	19300	19300	19300	19300	0
117	20240621	172700	718883670	19300	19300	19300	19300	0
118	20240621	172600	718883670	19300	19300	19300	19300	0
119	20240621	172500	718883670	19300	19300	19300	19300	0
120	20240621	172400	718883670	19300	19300	19300	19300	0
121	20240621	172300	718883670	19300	19300	19300	19300	0
122	20240621	172200	718883670	19300	19300	19300	19300	7158
123	20240621	172100	718883670	19300	19300	19300	19300	0
124	20240621	172000	718883670	19300	19300	19300	19300	0
125	20240621	171900	718883670	19300	19300	19300	19300	0
126	20240621	171800	718883670	19300	19300	19300	19300	0
127	20240621	171700	718883670	19300	19300	19300	19300	0
128	20240621	171600	718883670	19300	19300	19300	19300	0
129	20240621	171500	718883670	19300	19300	19300	19300	0
130	20240621	171400	718883670	19300	19300	19300	19300	0
131	20240621	171300	718883670	19300	19300	19300	19300	0
132	20240621	171200	718883670	19300	19300	19300	19300	0
133	20240621	171100	718883670	19300	19300	19300	19300	0
134	20240621	171000	718883670	19300	19300	19300	19300	0
135	20240621	170900	718883670	19300	19300	19300	19300	0
136	20240621	170800	718883670	19300	19300	19300	19300	0
137	20240621	170700	718883670	19300	19300	19300	19300	0
138	20240621	170600	718883670	19300	19300	19300	19300	0
139	20240621	170500	718883670	19300	19300	19300	19300	0
140	20240621	170400	718883670	19300	19300	19300	19300	0
141	20240621	170300	718883670	19300	19300	19300	19300	0
142	20240621	170200	718883670	19300	19300	19300	19300	0
143	20240621	170100	718883670	19300	19300	19300	19300	0
144	20240621	170000	718883670	19300	19300	19300	19300	0
145	20240621	165900	718883670	19300	19300	19300	19300	0
146	20240621	165800	718883670	19300	19300	19300	19300	0
147	20240621	165700	718883670	19300	19300	19300	19300	0
148	20240621	165600	718883670	19300	19300	19300	19300	0
149	20240621	165500	718883670	19300	19300	19300	19300	0
150	20240621	165400	718883670	19300	19300	19300	19300	0
151	20240621	165300	718883670	19300	19300	19300	19300	0
152	20240621	165200	718883670	19300	19300	19300	19300	7158
153	20240621	165100	718883670	19300	19300	19300	19300	0
154	20240621	165000	718883670	19300	19300	19300	19300	0
155	20240621	164900	718883670	19300	19300	19300	19300	0
156	20240621	164800	718883670	19300	19300	19300	19300	0
157	20240621	164700	718883670	19300	19300	19300	19300	0
158	20240621	164600	718883670	19300	19300	19300	19300	0
159	20240621	164500	718883670	19300	19300	19300	19300	0
160	20240621	164400	718883670	19300	19300	19300	19300	0
161	20240621	164300	718883670	19300	19300	19300	19300	0
162	20240621	164200	718883670	19300	19300	19300	19300	0
163	20240621	164100	718883670	19300	19300	19300	19300	0
164	20240621	164000	718883670	19300	19300	19300	19300	0
165	20240621	163900	718883670	19300	19300	19300	19300	0
166	20240621	163800	718883670	19300	19300	19300	19300	0
167	20240621	163700	718883670	19300	19300	19300	19300	0
168	20240621	163600	718883670	19300	19300	19300	19300	0
169	20240621	163500	718883670	19300	19300	19300	19300	0
170	20240621	163400	718883670	19300	19300	19300	19300	0
171	20240621	163300	718883670	19300	19300	19300	19300	0
172	20240621	163200	718883670	19300	19300	19300	19300	0
173	20240621	163100	718883670	19300	19300	19300	19300	0
174	20240621	163000	718883670	19300	19300	19300	19300	0
175	20240621	162900	718883670	19300	19300	19300	19300	0
176	20240621	162800	718883670	19300	19300	19300	19300	0
177	20240621	162700	718883670	19300	19300	19300	19300	0
178	20240621	162600	718883670	19300	19300	19300	19300	0
179	20240621	162500	718883670	19300	19300	19300	19300	0
180	20240621	162400	718883670	19300	19300	19300	19300	0
181	20240621	162300	718883670	19300	19300	19300	19300	0
182	20240621	162200	718883670	19300	19300	19300	19300	7158
183	20240621	162100	718883670	19300	19300	19300	19300	0
184	20240621	162000	718883670	19300	19300	19300	19300	0
185	20240621	161900	718883670	19300	19300	19300	19300	0
186	20240621	161800	718883670	19300	19300	19300	19300	0
187	20240621	161700	718883670	19300	19300	19300	19300	0
188	20240621	161600	718883670	19300	19300	19300	19300	0
189	20240621	161500	718883670	19300	19300	19300	19300	0
190	20240621	161400	718883670	19300	19300	19300	19300	0
191	20240621	161300	718883670	19300	19300	19300	19300	0
192	20240621	161200	718883670	19300	19300	19300	19300	0
193	20240621	161100	718883670	19300	19300	19300	19300	0
194	20240621	161000	718883670	19300	19300	19300	19300	0
195	20240621	160900	718883670	19300	19300	19300	19300	0
196	20240621	160800	718883670	19300	19300	19300	19300	0
197	20240621	160700	718883670	19300	19300	19300	19300	0
198	20240621	160600	718883670	19300	19300	19300	19300	0
199	20240621	160500	718883670	19300	19300	19300	19300	0
200	20240621	160400	718883670	19300	19300	19300	19300	0
201	20240621	160300	718883670	19300	19300	19300	19300	0
202	20240621	160200	718883670	19300	19300	19300	19300	0
203	20240621	160100	718883670	19300	19300	19300	19300	0
204	20240621	160000	718883670	19300	19300	19300	19300	0
205	20240621	155900	718883670	19300	19300	19300	19300	0
206	20240621	155800	718883670	19300	19300	19300	19300	0
207	20240621	155700	718883670	19300	19300	19300	19300	0
208	20240621	155600	718883670	19300	19300	19300	19300	0
209	20240621	155500	718883670	19300	19300	19300	19300	0
210	20240621	155400	718883670	19300	19300	19300	19300	0
211	20240621	155300	718883670	19300	19300	19300	19300	0
212	20240621	155200	718883670	19300	19300	19300	19300	7158
213	20240621	155100	718883670	19300	19300	19300	19300	0
214	20240621	155000	718883670	19300	19300	19300	19300	0
215	20240621	154900	718883670	19300	19300	19300	19300	0
216	20240621	154800	718883670	19300	19300	19300	19300	0
217	20240621	154700	718883670	19300	19300	19300	19300	0
218	20240621	154600	718883670	19300	19300	19300	19300	0
219	20240621	154500	718883670	19300	19300	19300	19300	0
220	20240621	154400	718883670	19300	19300	19300	19300	0
221	20240621	154300	718883670	19300	19300	19300	19300	0
222	20240621	154200	718883670	19300	19300	19300	19300	0
223	20240621	154100	718883670	19300	19300	19300	19300	0
224	20240621	154000	718883670	19300	19300	19300	19300	0
225	20240621	153900	718883670	19300	19300	19300	19300	0
226	20240621	153800	718883670	19300	19300	19300	19300	0
227	20240621	153700	718883670	19300	19300	19300	19300	0
228	20240621	153600	718883670	19300	19300	19300	19300	0
229	20240621	153500	718883670	19300	19300	19300	19300	0
230	20240621	153400	718883670	19300	19300	19300	19300	0
231	20240621	153300	718883670	19300	19300	19300	19300	0
232	20240621	153200	718883670	19300	19300	19300	19300	0
233	20240621	153100	718883670	19300	19300	19300	19300	0
234	20240621	153000	718883670	19300	19300	19300	19300	7158
235	20240621	152900	580734270	19310	19310	19310	19310	0
236	20240621	152800	580734270	19310	19310	19310	19310	0
237	20240621	152700	580734270	19310	19310	19310	19310	0
238	20240621	152600	580734270	19310	19310	19310	19310	0
239	20240621	152500	580734270	19310	19310	19310	19310	0
240	20240621	152400	580734270	19310	19310	19310	19310	0
241	20240621	152300	580734270	19310	19310	19310	19310	0
242	20240621	152200	580734270	19310	19310	19310	19310	0
243	20240621	152100	580734270	19310	19310	19310	19310	0
244	20240621	152000	580734270	19310	19310	19310	19310	0
245	20240621	151900	580734270	19310	19290	19330	19280	934
246	20240621	151800	562701280	19300	19290	19300	19290	32
247	20240621	151700	562083990	19320	19300	19320	19300	416
248	20240621	151600	554047850	19300	19300	19300	19300	205
249	20240621	151500	550091350	19310	19310	19310	19300	507
250	20240621	151400	540305660	19300	19300	19300	19300	66
251	20240621	151300	539031860	19290	19290	19290	19290	16
252	20240621	151200	538723220	19290	19290	19290	19290	100
253	20240621	151100	536794220	19290	19290	19300	19290	237
254	20240621	151000	532220660	19290	19300	19300	19290	72
255	20240621	150900	530831730	19300	19290	19300	19290	358
256	20240621	150800	523922830	19290	19280	19290	19280	137
257	20240621	150700	521280460	19290	19270	19290	19270	185
258	20240621	150600	517714640	19270	19270	19270	19270	181
259	20240621	150500	514226770	19260	19270	19270	19260	30
260	20240621	150400	513648880	19270	19270	19270	19270	56
261	20240621	150300	512569760	19250	19260	19260	19250	17
262	20240621	150200	512242460	19250	19250	19250	19250	0
263	20240621	150100	512242460	19250	19250	19250	19250	0
264	20240621	150000	512242460	19250	19250	19250	19250	0
265	20240621	145900	512242460	19250	19250	19250	19250	0
266	20240621	145800	512242460	19250	19250	19250	19250	0
267	20240621	145700	512242460	19250	19250	19250	19250	190
268	20240621	145600	508584960	19250	19250	19250	19250	10
269	20240621	145500	508392460	19250	19250	19250	19250	100
270	20240621	145400	506467460	19270	19270	19270	19270	0
271	20240621	145300	506467460	19270	19270	19270	19270	0
272	20240621	145200	506467460	19270	19260	19270	19260	6
273	20240621	145100	506351850	19270	19260	19270	19260	11
274	20240621	145000	506139890	19270	19270	19270	19270	0
275	20240621	144900	506139890	19270	19250	19270	19250	6
276	20240621	144800	506024370	19250	19240	19250	19240	102
277	20240621	144700	504061260	19220	19240	19240	19220	60
278	20240621	144600	502907860	19220	19220	19220	19220	0
279	20240621	144500	502907860	19220	19220	19220	19220	0
280	20240621	144400	502907860	19220	19220	19220	19220	0
281	20240621	144300	502907860	19220	19250	19250	19220	9
282	20240621	144200	502734730	19270	19270	19270	19270	0
283	20240621	144100	502734730	19270	19270	19270	19270	0
284	20240621	144000	502734730	19270	19270	19270	19270	0
285	20240621	143900	502734730	19270	19270	19270	19270	0
286	20240621	143800	502734730	19270	19270	19270	19270	0
287	20240621	143700	502734730	19270	19270	19270	19270	0
288	20240621	143600	502734730	19270	19240	19270	19240	100
289	20240621	143500	500810260	19220	19210	19220	19210	517
290	20240621	143400	490875220	19210	19230	19230	19210	1717
291	20240621	143300	457884930	19230	19230	19240	19230	21
292	20240621	143200	457481040	19240	19240	19240	19240	87
293	20240621	143100	455807160	19240	19240	19240	19240	0
294	20240621	143000	455807160	19240	19240	19240	19240	0
295	20240621	142900	455807160	19240	19240	19240	19240	0
296	20240621	142800	455807160	19240	19240	19240	19240	0
297	20240621	142700	455807160	19240	19240	19240	19240	0
298	20240621	142600	455807160	19240	19230	19240	19230	161
299	20240621	142500	452710340	19230	19230	19230	19230	0
300	20240621	142400	452710340	19230	19220	19230	19220	127
301	20240621	142300	450269390	19220	19220	19220	19220	0
302	20240621	142200	450269390	19220	19230	19230	19220	19
303	20240621	142100	449904030	19250	19250	19250	19250	0
304	20240621	142000	449904030	19250	19250	19250	19250	0
305	20240621	141900	449904030	19250	19250	19250	19250	31
306	20240621	141800	449307280	19240	19240	19240	19240	1
307	20240621	141700	449288040	19270	19240	19270	19240	2
308	20240621	141600	449249530	19230	19230	19230	19230	0
309	20240621	141500	449249530	19230	19230	19230	19230	0
310	20240621	141400	449249530	19230	19230	19230	19230	0
311	20240621	141300	449249530	19230	19230	19230	19230	0
312	20240621	141200	449249530	19230	19230	19230	19230	0
313	20240621	141100	449249530	19230	19230	19230	19230	37
314	20240621	141000	448538020	19230	19240	19240	19210	2077
315	20240621	140900	408603770	19240	19260	19260	19240	3885
316	20240621	140800	333815410	19270	19280	19280	19270	578
317	20240621	140700	322673150	19280	19280	19280	19280	0
318	20240621	140600	322673150	19280	19280	19280	19280	0
319	20240621	140500	322673150	19280	19280	19280	19280	277
320	20240621	140400	317332590	19320	19290	19320	19290	421
321	20240621	140300	309209540	19290	19290	19290	19270	633
322	20240621	140200	296999090	19270	19270	19270	19270	0
323	20240621	140100	296999090	19270	19270	19270	19270	0
324	20240621	140000	296999090	19270	19270	19270	19270	20
325	20240621	135900	296613690	19260	19260	19260	19260	0
326	20240621	135800	296613690	19260	19260	19260	19260	0
327	20240621	135700	296613690	19260	19260	19260	19260	0
328	20240621	135600	296613690	19260	19260	19260	19260	0
329	20240621	135500	296613690	19260	19260	19260	19260	0
330	20240621	135400	296613690	19260	19260	19260	19260	0
331	20240621	135300	296613690	19260	19260	19260	19260	0
332	20240621	135200	296613690	19260	19260	19260	19260	0
333	20240621	135100	296613690	19260	19260	19260	19260	43
334	20240621	135000	295785510	19260	19260	19260	19260	0
335	20240621	134900	295785510	19260	19260	19260	19260	0
336	20240621	134800	295785510	19260	19260	19260	19260	0
337	20240621	134700	295785510	19260	19260	19260	19260	0
338	20240621	134600	295785510	19260	19260	19260	19260	0
339	20240621	134500	295785510	19260	19260	19260	19260	0
340	20240621	134400	295785510	19260	19260	19260	19260	1
341	20240621	134300	295766250	19270	19280	19280	19270	119
342	20240621	134200	293472740	19290	19290	19290	19290	0
343	20240621	134100	293472740	19290	19290	19290	19290	1
344	20240621	134000	293453450	19280	19280	19280	19280	0
345	20240621	133900	293453450	19280	19280	19280	19280	0
346	20240621	133800	293453450	19280	19280	19280	19280	0
347	20240621	133700	293453450	19280	19280	19280	19280	0
348	20240621	133600	293453450	19280	19280	19280	19280	0
349	20240621	133500	293453450	19280	19280	19280	19280	0
350	20240621	133400	293453450	19280	19280	19280	19280	0
351	20240621	133300	293453450	19280	19280	19280	19280	0
352	20240621	133200	293453450	19280	19280	19280	19280	14
353	20240621	133100	293183530	19290	19290	19290	19290	0
354	20240621	133000	293183530	19290	19290	19290	19290	0
355	20240621	132900	293183530	19290	19290	19290	19290	0
356	20240621	132800	293183530	19290	19290	19290	19290	0
357	20240621	132700	293183530	19290	19290	19290	19290	0
358	20240621	132600	293183530	19290	19290	19290	19290	0
359	20240621	132500	293183530	19290	19290	19290	19290	0
360	20240621	132400	293183530	19290	19290	19290	19290	0
361	20240621	132300	293183530	19290	19290	19290	19290	0
362	20240621	132200	293183530	19290	19290	19290	19290	0
363	20240621	132100	293183530	19290	19290	19290	19290	1
364	20240621	132000	293164240	19290	19290	19290	19290	0
365	20240621	131900	293164240	19290	19290	19290	19290	0
366	20240621	131800	293164240	19290	19290	19290	19290	13
367	20240621	131700	292913470	19290	19300	19300	19290	2
368	20240621	131600	292874880	19290	19290	19300	19290	19
369	20240621	131500	292508280	19300	19290	19310	19290	10
370	20240621	131400	292315300	19280	19280	19280	19280	206
371	20240621	131300	288343620	19280	19290	19300	19270	86
372	20240621	131200	286685670	19300	19290	19300	19290	3
373	20240621	131100	286627790	19300	19300	19300	19300	0
374	20240621	131000	286627790	19300	19300	19300	19300	0
375	20240621	130900	286627790	19300	19300	19300	19280	823
376	20240621	130800	270749520	19310	19310	19310	19310	7
377	20240621	130700	270614350	19310	19310	19310	19310	0
378	20240621	130600	270614350	19310	19310	19310	19310	0
379	20240621	130500	270614350	19310	19310	19310	19310	0
380	20240621	130400	270614350	19310	19310	19310	19310	1
381	20240621	130300	270595040	19310	19310	19310	19310	26
382	20240621	130200	270092980	19300	19300	19300	19300	129
383	20240621	130100	267603280	19300	19300	19300	19300	0
384	20240621	130000	267603280	19300	19300	19300	19300	0
385	20240621	125900	267603280	19300	19300	19300	19300	0
386	20240621	125800	267603280	19300	19300	19300	19300	22
387	20240621	125700	267178680	19300	19300	19300	19300	14
388	20240621	125600	266908480	19310	19310	19310	19310	0
389	20240621	125500	266908480	19310	19310	19310	19310	0
390	20240621	125400	266908480	19310	19310	19310	19310	0
391	20240621	125300	266908480	19310	19310	19310	19310	0
392	20240621	125200	266908480	19310	19310	19310	19310	24
393	20240621	125100	266445040	19300	19300	19300	19300	0
394	20240621	125000	266445040	19300	19300	19300	19300	0
395	20240621	124900	266445040	19300	19300	19300	19300	255
396	20240621	124800	261523540	19300	19300	19300	19300	0
397	20240621	124700	261523540	19300	19300	19300	19300	0
398	20240621	124600	261523540	19300	19300	19300	19300	0
399	20240621	124500	261523540	19300	19300	19300	19300	0
400	20240621	124400	261523540	19300	19300	19300	19300	0
401	20240621	124300	261523540	19300	19300	19300	19300	0
402	20240621	124200	261523540	19300	19310	19310	19300	753
403	20240621	124100	246983910	19310	19310	19310	19310	0
404	20240621	124000	246983910	19310	19310	19310	19310	0
405	20240621	123900	246983910	19310	19310	19310	19310	25
406	20240621	123800	246501160	19310	19320	19320	19310	2
407	20240621	123700	246462530	19320	19320	19320	19320	0
408	20240621	123600	246462530	19320	19340	19350	19320	76
409	20240621	123500	244994100	19360	19360	19360	19360	0
410	20240621	123400	244994100	19360	19340	19360	19340	2
411	20240621	123300	244955400	19360	19360	19360	19360	0
412	20240621	123200	244955400	19360	19360	19360	19360	0
413	20240621	123100	244955400	19360	19360	19360	19360	0
414	20240621	123000	244955400	19360	19330	19360	19330	318
415	20240621	122900	238800890	19320	19320	19320	19320	0
416	20240621	122800	238800890	19320	19320	19320	19320	0
417	20240621	122700	238800890	19320	19320	19320	19320	20
418	20240621	122600	238414490	19320	19320	19320	19320	0
419	20240621	122500	238414490	19320	19320	19320	19320	502
420	20240621	122400	228715850	19320	19320	19320	19320	0
421	20240621	122300	228715850	19320	19310	19320	19310	385
422	20240621	122200	221279110	19310	19310	19310	19310	0
423	20240621	122100	221279110	19310	19310	19310	19310	6
424	20240621	122000	221163250	19280	19280	19280	19280	0
425	20240621	121900	221163250	19280	19280	19280	19280	118
426	20240621	121800	218888210	19270	19270	19270	19270	0
427	20240621	121700	218888210	19270	19270	19270	19270	0
428	20240621	121600	218888210	19270	19270	19270	19270	0
429	20240621	121500	218888210	19270	19270	19270	19270	0
430	20240621	121400	218888210	19270	19270	19270	19270	5
431	20240621	121300	218791860	19270	19270	19270	19270	3
432	20240621	121200	218734050	19270	19270	19270	19270	0
433	20240621	121100	218734050	19270	19270	19270	19270	0
434	20240621	121000	218734050	19270	19270	19270	19270	0
435	20240621	120900	218734050	19270	19270	19270	19270	0
436	20240621	120800	218734050	19270	19270	19270	19270	92
437	20240621	120700	216961210	19270	19270	19270	19270	0
438	20240621	120600	216961210	19270	19270	19270	19270	0
439	20240621	120500	216961210	19270	19270	19270	19270	6
440	20240621	120400	216845590	19260	19260	19260	19260	0
441	20240621	120300	216845590	19260	19260	19260	19260	0
442	20240621	120200	216845590	19260	19260	19260	19260	73
443	20240621	120100	215439610	19260	19260	19260	19260	15
444	20240621	120000	215150710	19260	19290	19290	19260	66
445	20240621	115900	213878930	19290	19300	19300	19290	252
446	20240621	115800	209015500	19300	19300	19300	19300	0
447	20240621	115700	209015500	19300	19300	19300	19300	0
448	20240621	115600	209015500	19300	19300	19300	19300	0
449	20240621	115500	209015500	19300	19300	19300	19300	0
450	20240621	115400	209015500	19300	19310	19310	19300	34
451	20240621	115300	208359290	19310	19310	19310	19310	0
452	20240621	115200	208359290	19310	19310	19310	19310	73
453	20240621	115100	206949660	19310	19310	19310	19310	0
454	20240621	115000	206949660	19310	19310	19310	19310	0
455	20240621	114900	206949660	19310	19320	19320	19310	11
456	20240621	114800	206737150	19320	19320	19320	19320	107
457	20240621	114700	204669910	19320	19320	19320	19320	18
458	20240621	114600	204322150	19310	19310	19310	19310	0
459	20240621	114500	204322150	19310	19280	19530	19280	1380
460	20240621	114400	177595830	19270	19250	19270	19250	171
461	20240621	114300	174302170	19250	19250	19250	19250	8
462	20240621	114200	174148170	19250	19250	19250	19250	24
463	20240621	114100	173686170	19240	19240	19240	19240	0
464	20240621	114000	173686170	19240	19240	19240	19240	0
465	20240621	113900	173686170	19240	19260	19260	19240	6
466	20240621	113800	173570650	19260	19260	19260	19260	0
467	20240621	113700	173570650	19260	19260	19260	19260	0
468	20240621	113600	173570650	19260	19260	19260	19260	6
469	20240621	113500	173455090	19260	19260	19260	19260	0
470	20240621	113400	173455090	19260	19250	19260	19250	47
471	20240621	113300	172550120	19250	19250	19250	19250	50
472	20240621	113200	171587620	19230	19230	19230	19230	0
473	20240621	113100	171587620	19230	19230	19230	19230	24
474	20240621	113000	171126100	19230	19230	19230	19230	0
475	20240621	112900	171126100	19230	19230	19230	19230	16
476	20240621	112800	170818420	19230	19230	19230	19230	0
477	20240621	112700	170818420	19230	19230	19230	19230	0
478	20240621	112600	170818420	19230	19230	19230	19230	0
479	20240621	112500	170818420	19230	19230	19230	19230	0
480	20240621	112400	170818420	19230	19230	19230	19230	1
481	20240621	112300	170799190	19220	19220	19220	19220	0
482	20240621	112200	170799190	19220	19220	19220	19220	0
483	20240621	112100	170799190	19220	19220	19220	19220	33
484	20240621	112000	170164930	19220	19220	19220	19220	0
485	20240621	111900	170164930	19220	19240	19240	19220	84
486	20240621	111800	168549300	19250	19250	19250	19250	0
487	20240621	111700	168549300	19250	19250	19250	19250	10
488	20240621	111600	168356800	19250	19250	19250	19250	1
489	20240621	111500	168337550	19250	19250	19250	19250	0
490	20240621	111400	168337550	19250	19250	19250	19250	0
491	20240621	111300	168337550	19250	19250	19250	19250	0
492	20240621	111200	168337550	19250	19250	19250	19250	0
493	20240621	111100	168337550	19250	19250	19250	19250	1
494	20240621	111000	168318300	19250	19250	19250	19250	0
495	20240621	110900	168318300	19250	19260	19260	19250	114
496	20240621	110800	166123310	19270	19270	19270	19270	0
497	20240621	110700	166123310	19270	19270	19270	19270	0
498	20240621	110600	166123310	19270	19270	19270	19270	0
499	20240621	110500	166123310	19270	19260	19270	19260	71
500	20240621	110400	164755830	19260	19260	19260	19260	115
501	20240621	110300	162540930	19250	19240	19250	19240	255
502	20240621	110200	157632220	19210	19210	19210	19210	0
503	20240621	110100	157632220	19210	19210	19210	19210	71
504	20240621	110000	156268310	19250	19250	19250	19250	0
505	20240621	105900	156268310	19250	19220	19260	19220	196
506	20240621	105800	152497690	19220	19220	19220	19220	0
507	20240621	105700	152497690	19220	19220	19220	19220	5
508	20240621	105600	152401590	19210	19210	19210	19210	0
509	20240621	105500	152401590	19210	19210	19210	19210	1
510	20240621	105400	152382380	19220	19230	19230	19220	126
511	20240621	105300	149960310	19240	19240	19240	19240	0
512	20240621	105200	149960310	19240	19240	19240	19240	201
513	20240621	105100	146093070	19230	19240	19240	19230	12
514	20240621	105000	145862210	19240	19240	19240	19240	4
515	20240621	104900	145785250	19240	19240	19240	19240	14
516	20240621	104800	145515890	19250	19250	19250	19250	120
517	20240621	104700	143205890	19250	19250	19250	19250	0
518	20240621	104600	143205890	19250	19250	19250	19250	0
519	20240621	104500	143205890	19250	19250	19250	19250	3
520	20240621	104400	143148140	19250	19250	19250	19250	0
521	20240621	104300	143148140	19250	19250	19250	19250	0
522	20240621	104200	143148140	19250	19250	19250	19250	0
523	20240621	104100	143148140	19250	19240	19250	19240	25
524	20240621	104000	142666980	19230	19230	19230	19230	0
525	20240621	103900	142666980	19230	19230	19230	19230	12
526	20240621	103800	142436220	19230	19230	19230	19230	0
527	20240621	103700	142436220	19230	19230	19230	19230	1
528	20240621	103600	142416990	19230	19230	19230	19230	0
529	20240621	103500	142416990	19230	19230	19230	19230	5
530	20240621	103400	142320840	19220	19220	19220	19220	570
531	20240621	103300	131365440	19210	19210	19210	19210	0
532	20240621	103200	131365440	19210	19210	19210	19210	29
533	20240621	103100	130808350	19210	19210	19210	19210	1
534	20240621	103000	130789140	19210	19210	19210	19210	0
535	20240621	102900	130789140	19210	19210	19220	19210	7
536	20240621	102800	130654630	19210	19210	19210	19210	2
537	20240621	102700	130616210	19220	19210	19220	19210	2
538	20240621	102600	130577780	19220	19200	19220	19200	126
539	20240621	102500	128158560	19200	19200	19200	19200	100
540	20240621	102400	126238560	19170	19170	19170	19170	0
541	20240621	102300	126238560	19170	19170	19200	19170	7
542	20240621	102200	126104290	19160	19170	19200	19160	5
543	20240621	102100	126008390	19190	19160	19200	19160	479
544	20240621	102000	116824040	19150	19150	19150	19150	0
545	20240621	101900	116824040	19150	19160	19160	19150	9
546	20240621	101800	116651630	19150	19160	19160	19150	11
547	20240621	101700	116440900	19150	19150	19160	19150	20
548	20240621	101600	116057870	19150	19160	19160	19150	42
549	20240621	101500	115253260	19160	19180	19180	19160	50
550	20240621	101400	114294610	19180	19190	19190	19170	23
551	20240621	101300	113853470	19190	19190	19190	19190	13
552	20240621	101200	113604000	19200	19200	19200	19200	0
553	20240621	101100	113604000	19200	19200	19200	19200	30
554	20240621	101000	113028000	19200	19200	19200	19200	19
555	20240621	100900	112663200	19200	19200	19200	19200	23
556	20240621	100800	112221600	19200	19200	19200	19200	1
557	20240621	100700	112202400	19190	19190	19190	19190	0
558	20240621	100600	112202400	19190	19190	19190	19190	0
559	20240621	100500	112202400	19190	19190	19190	19190	0
560	20240621	100400	112202400	19190	19190	19190	19190	28
561	20240621	100300	111665080	19200	19200	19200	19200	10
562	20240621	100200	111473080	19200	19200	19200	19200	1
563	20240621	100100	111453880	19200	19200	19200	19200	0
564	20240621	100000	111453880	19200	19200	19200	19200	0
565	20240621	095900	111453880	19200	19200	19200	19200	3
566	20240621	095800	111396280	19170	19150	19200	19150	225
567	20240621	095700	107076510	19140	19260	19260	19130	361
568	20240621	095600	100166740	19260	19260	19260	19260	2
569	20240621	095500	100128220	19260	19260	19260	19260	2
570	20240621	095400	100089700	19160	19160	19160	19160	0
571	20240621	095300	100089700	19160	19130	19160	19130	350
572	20240621	095200	93388380	19130	19130	19130	19130	1
573	20240621	095100	93369250	19120	19130	19130	19120	41
574	20240621	095000	92585180	19110	19120	19130	19110	268
575	20240621	094900	87462910	19120	19140	19140	19120	125
576	20240621	094800	85072600	19140	19140	19140	19140	2
577	20240621	094700	85034320	19140	19140	19140	19140	0
578	20240621	094600	85034320	19140	19140	19140	19140	100
579	20240621	094500	83120320	19140	19140	19140	19140	10
580	20240621	094400	82928920	19140	19140	19140	19140	0
581	20240621	094300	82928920	19140	19140	19160	19140	3
582	20240621	094200	82871480	19160	19130	19160	19130	131
583	20240621	094100	80364390	19120	19120	19120	19120	0
584	20240621	094000	80364390	19120	19150	19150	19120	40
585	20240621	093900	79598670	19150	19190	19190	19110	716
586	20240621	093800	65900260	19220	19220	19220	19220	63
587	20240621	093700	64689400	19220	19220	19220	19220	2
588	20240621	093600	64650960	19220	19220	19220	19220	423
589	20240621	093500	56520900	19220	19220	19220	19220	0
590	20240621	093400	56520900	19220	19220	19220	19220	0
591	20240621	093300	56520900	19220	19220	19220	19220	3
592	20240621	093200	56463240	19220	19220	19220	19220	0
593	20240621	093100	56463240	19220	19220	19220	19220	0
594	20240621	093000	56463240	19220	19220	19220	19220	9
595	20240621	092900	56290260	19220	19220	19220	19220	2
596	20240621	092800	56251820	19220	19220	19220	19220	0
597	20240621	092700	56251820	19220	19220	19220	19220	0
598	20240621	092600	56251820	19220	19180	19220	19180	49
599	20240621	092500	55311920	19130	19160	19160	19120	801
600	20240621	092400	39995340	19180	19150	19180	19150	37
601	20240621	092300	39285820	19150	19150	19180	19150	10
602	20240621	092200	39094230	19180	19180	19180	19180	0
603	20240621	092100	39094230	19180	19180	19180	19180	201
604	20240621	092000	35239050	19130	19130	19130	19130	0
605	20240621	091900	35239050	19130	19230	19230	19130	274
606	20240621	091800	29988530	19230	19220	19230	19220	18
607	20240621	091700	29642560	19230	19140	19230	19130	314
608	20240621	091600	23612910	19130	19200	19200	19130	665
609	20240621	091500	10867680	19200	19210	19210	19200	3
610	20240621	091400	10810060	19200	19200	19200	19200	7
611	20240621	091300	10675660	19160	19300	19300	19160	8
612	20240621	091200	10521540	19300	19300	19300	19300	1
613	20240621	091100	10502240	19160	19160	19160	19160	0
614	20240621	091000	10502240	19160	19160	19160	19160	1
615	20240621	090900	10483080	19160	19160	19160	19160	0
616	20240621	090800	10483080	19160	19170	19170	19160	200
617	20240621	090700	6649330	19170	19170	19170	19170	0
618	20240621	090600	6649330	19170	19170	19170	19170	0
619	20240621	090500	6649330	19170	19170	19170	19170	55
620	20240621	090400	5594980	19170	19170	19170	19170	0
621	20240621	090300	5594980	19170	19310	19310	19170	2
622	20240621	090200	5556500	19320	19320	19320	19320	1
623	20240621	090100	5537180	19160	19160	19160	19160	0
624	20240621	090000	5537180	19160	19300	19300	19160	287